DOLBY LABORATORIES Historical Stock Price

Below is the stock price history for Dolby Laboratories DLB. Data is recorded each day for the historical open, high, low, close and volume. The Dolby Laboratories stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dolby Laboratories Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 70.20 70.77 69.94 70.61 13,903
2018-10-16 69.78 70.82 69.78 70.82 14,577
2018-10-15 67.995 68.97 67.955 68.70 27,423
2018-10-12 67.78 68.53 67.62 68.39 21,433
2018-10-11 67.39 67.58 66.40 66.52 14,150
2018-10-10 68.29 68.29 67.16 67.16 18,487
2018-10-09 69.16 69.31 68.41 69.06 14,436
2018-10-08 68.63 68.96 67.90 68.70 17,322
2018-10-05 68.825 68.91 67.56 68.27 15,337
2018-10-04 69.56 69.56 68.20 68.98 18,765
2018-10-03 69.40 70.17 69.40 69.89 8,961
2018-10-02 69.24 69.27 68.81 68.90 12,044
2018-10-01 70.34 70.44 69.31 69.31 10,358
2018-09-28 70.47 70.74 70.06 70.09 9,438
2018-09-27 70.05 70.17 69.79 69.80 8,689
2018-09-26 69.04 69.70 69.04 69.29 9,504
2018-09-25 68.99 69.48 68.94 69.15 8,509
2018-09-24 69.62 69.82 69.44 69.44 4,630
2018-09-21 69.52 69.64 69.27 69.56 14,221
2018-09-20 68.71 69.43 68.65 69.32 12,703
2018-09-19 68.43 68.78 68.26 68.43 15,162
2018-09-18 69.62 69.62 68.49 68.89 30,225
2018-09-17 71.01 71.10 69.27 69.27 10,217
2018-09-14 71.46 71.80 71.15 71.24 6,698
2018-09-13 71.26 71.26 70.87 70.94 9,150
2018-09-12 70.69 71.27 70.24 71.22 6,724
2018-09-11 70.84 70.94 70.68 70.76 4,609
2018-09-10 70.33 70.89 70.21 70.73 7,674
2018-09-07 69.77 70.55 69.77 70.11 6,810
2018-09-06 70.22 70.76 69.97 70.08 23,842

» More Dolby Laboratories Stock Price History

To see other companies like Dolby Laboratories (DLB), view our stock market today for news, and other data.