Quantcast

Dolby Laboratories Common Stock Historical Stock Prices

DLB 
$62.43
*  
0.04
0.06%
Get DLB Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading DLB now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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 62.71 62.84 62.16 62.43 501,123
05/18/2018 62.54 62.57 62.2 62.47 239,851
05/17/2018 62.77 63.08 62.385 62.55 308,897
05/16/2018 62.73 63.67 62.64 62.82 344,154
05/15/2018 62.21 62.69 62.06 62.61 466,615
05/14/2018 62.91 62.97 62.08 62.54 302,126
05/11/2018 62.59 63.25 62.29 62.75 427,216
05/10/2018 62.17 62.88 61.93 62.7 338,750
05/09/2018 61.96 62.69 61.79 62.05 278,567
05/08/2018 61.52 62.18 61.45 61.79 282,385
05/07/2018 61.19 62.21 61.08 61.79 421,577
05/04/2018 60.84 61.6 60.39 61.09 296,695
05/03/2018 60.22 61.3 60.1 61.21 321,797
05/02/2018 60.49 62.05 60.45 61.1 597,487
05/01/2018 59.5 60.62 59.06 60.62 442,373
04/30/2018 60.36 60.915 59.78 59.82 538,193
04/27/2018 61.24 61.26 59.97 60.49 468,295
04/26/2018 61.98 62.59 60.45 61.15 801,461
04/25/2018 62.28 62.79 60 62.22 1,338,717
04/24/2018 67.43 67.7 65.5 65.86 431,261
04/23/2018 68.13 68.13 67.0835 67.32 274,009
04/20/2018 68.49 68.513 67.62 67.87 544,873
04/19/2018 68.96 69.19 68.245 68.71 272,399
04/18/2018 68.35 69.19 67.89 69.06 317,802
04/17/2018 67.83 68.32 67.66 68.02 335,715
04/16/2018 67.87 68.25 67.04 67.28 422,964
04/13/2018 67.27 67.79 66.405 67.54 394,938
04/12/2018 66.39 67.39 66.3012 67.12 317,662
04/11/2018 65.77 66.22 65.055 66.11 332,699
04/10/2018 64.95 66.31 64.53 66.08 473,185
04/09/2018 63.53 65.04 63.03 64.22 569,435
04/06/2018 64.08 64.68 62.46 63.01 345,777
04/05/2018 63.92 65.25 63.385 64.6 431,507
04/04/2018 61.96 63.47 61.725 63.4 479,031
04/03/2018 62.82 63.92 62.18 62.97 549,540
04/02/2018 63.39 63.49 61.5 62.28 419,775
03/29/2018 63.08 64.19 62.62 63.56 318,464
03/28/2018 63.57 63.71 62.38 62.75 669,944
03/27/2018 65.11 65.465 63.21 63.58 226,662
03/26/2018 64.71 65.06 63.8 64.77 682,694
03/23/2018 65.29 65.525 64.03 64.05 148,016
03/22/2018 65.88 66.28 64.67 65.23 363,541
03/21/2018 65.77 67.4 65.59 66.59 257,228
03/20/2018 66.52 66.84 65.61 65.65 336,668
03/19/2018 67.49 67.49 65.69 66.33 330,634
03/16/2018 67.72 68.08 66.61 67.79 595,102
03/15/2018 68.04 68.26 67.41 67.73 489,634
03/14/2018 67.61 67.97 66.775 67.76 500,826
03/13/2018 67.2 67.8 67.06 67.29 345,980
03/12/2018 66.61 67.6 66.38 67.07 319,360
03/09/2018 65.75 66.17 65.27 66.09 359,817
03/08/2018 65.95 66 65.215 65.63 206,142
03/07/2018 64.83 65.83 64.57 65.61 304,988
03/06/2018 65.74 65.91 64.68 65.37 232,773
03/05/2018 64.35 65.9 63.96 65.64 327,359
03/02/2018 63.59 64.8 63 64.75 301,419
03/01/2018 64.6 65.68 64.05 64.25 686,534
02/28/2018 63.4 64.74 63.26 64.55 922,036
02/27/2018 63.67 64.775 62.64 63.34 556,770
02/26/2018 63.65 65.32 63.53 65.27 463,029
02/23/2018 62.11 62.26 61.42 62.26 294,112
02/22/2018 62.53 62.62 61.79 61.86 279,471
02/21/2018 63.74 63.92 62.27 62.32 254,291
02/20/2018 63.09 64.265 62.85 63.54 272,948
*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