Quantcast

Dolby Laboratories Common Stock Historical Stock Prices

DLB 
$65.11
*  
0.08
0.12%
Get DLB Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading DLB now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    DLB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65 65.21 64.86 65.11 265,093
07/17/2019 65.27 65.6 64.87 65.19 286,020
07/16/2019 65.08 65.54 64.61 65.31 254,842
07/15/2019 65.13 65.3 64.82 65.28 241,570
07/12/2019 64.08 65.11 63.81 64.96 240,870
07/11/2019 63.77 64.02 63.25 63.96 266,939
07/10/2019 63.58 64.4 63.36 63.61 409,310
07/09/2019 63.31 63.6379 62.92 63.44 278,442
07/08/2019 64.69 64.69 63.21 63.44 261,480
07/05/2019 64.75 65.115 64.24 65.03 235,135
07/03/2019 65.2 65.57 65.08 65.18 412,813
07/02/2019 65 65.22 64.6 65 341,721
07/01/2019 65.2 65.62 64.76 65.13 404,545
06/28/2019 64.93 65.35 64.09 64.6 500,391
06/27/2019 64.68 65.33 64.39 64.9 241,915
06/26/2019 64.84 65.21 64.4 64.59 217,786
06/25/2019 64.88 65.46 64.62 64.62 281,529
06/24/2019 64.93 65.045 64.745 64.85 257,146
06/21/2019 65 65.31 64.52 64.92 443,729
06/20/2019 64.88 65.37 64.63 65.2 498,073
06/19/2019 64.06 64.6 63.965 64.33 190,875
06/18/2019 63.33 64.375 63.33 63.96 229,554
06/17/2019 62.68 63.44 62.55 63 173,982
06/14/2019 62.77 62.955 62.18 62.63 244,914
06/13/2019 62.81 63.02 62.62 62.99 501,877
06/12/2019 62.28 62.795 61.53 62.69 408,314
06/11/2019 63.35 63.55 62.36 62.46 195,634
06/10/2019 63.52 63.8 62.53 62.75 334,922
06/07/2019 62.76 63.55 62.42 63.2 430,010
06/06/2019 62.86 63.32 61.93 62.4 382,941
06/05/2019 62.61 62.83 61.53 62.65 236,316
06/04/2019 60.83 62.23 60.745 62.11 228,044
06/03/2019 61.97 61.97 60 60.16 365,414
05/31/2019 61.55 62.2 61.505 61.97 402,283
05/30/2019 61.38 62.03 61.12 61.99 266,901
05/29/2019 61.81 62.11 61.14 61.18 270,390
05/28/2019 62.55 63.03 62.3 62.37 413,123
05/24/2019 62.45 63.01 62.13 62.26 362,178
05/23/2019 61.36 62.12 61.19 62.08 382,311
05/22/2019 61.86 62.62 61.86 62 278,190
05/21/2019 62.07 62.49 61.89 62.22 267,855
05/20/2019 61.72 62.23 61.31 61.74 376,931
05/17/2019 63.94 63.94 62.01 62.19 696,280
05/16/2019 65.07 65.155 64.48 64.59 583,485
05/15/2019 63.63 65.21 63.63 65.05 461,618
05/14/2019 63.36 64.42 63.3 64.02 507,646
05/13/2019 63.31 63.42 62.67 63.23 543,331
05/10/2019 63.42 64.82 63.29 64.5 422,652
05/09/2019 63.56 64.01 62.39 63.83 455,310
05/08/2019 64.96 65.46 64.07 64.09 321,219
05/07/2019 64.9 65.61 64.7 64.96 534,877
05/06/2019 64.75 65.5465 64.7075 65.28 507,126
05/03/2019 65.37 65.96 65.35 65.84 483,949
05/02/2019 64.4 65.31 62.72 65.2 1,066,145
05/01/2019 64.72 65.4 64.09 64.5 586,553
04/30/2019 64.1 64.77 63.77 64.69 373,168
04/29/2019 64.34 64.98 64.08 64.1 301,626
04/26/2019 63.9 64.4 63.83 64.38 235,250
04/25/2019 64.98 64.98 63.8 64.15 261,408
04/24/2019 64.19 65.09 64.15 64.98 332,542
04/23/2019 63.82 64.28 63.82 64.15 614,486
04/22/2019 64.41 64.5472 63.44 63.73 242,639
04/18/2019 64.6 64.79 64.13 64.6 321,931
04/17/2019 65.83 65.86 64.41 64.61 331,744
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio