NYSE - Nasdaq Real Time Price USD

Dolby Laboratories, Inc. (DLB)

Compare
77.35 -0.12 (-0.15%)
As of 12:28:43 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 77.08 77.89 76.63 77.35 77.35 121,153
Dec 19, 2024 77.55 77.99 76.70 77.47 77.47 371,900
Dec 18, 2024 78.31 79.18 76.71 77.17 77.17 736,400
Dec 17, 2024 77.49 78.56 77.02 78.47 78.47 540,400
Dec 16, 2024 79.15 79.78 77.74 77.91 77.91 539,800
Dec 13, 2024 80.17 80.17 78.83 79.18 79.18 335,300
Dec 12, 2024 79.54 80.38 79.36 80.25 80.25 480,200
Dec 11, 2024 79.47 80.25 78.67 79.91 79.91 735,700
Dec 10, 2024 79.14 79.86 78.53 79.39 79.39 534,000
Dec 9, 2024 79.55 80.29 79.08 79.40 79.40 650,100
Dec 6, 2024 79.56 80.00 77.99 79.15 79.15 487,400
Dec 5, 2024 80.21 80.29 79.04 79.32 79.32 464,200
Dec 4, 2024 80.23 80.84 79.62 80.47 80.47 488,200
Dec 3, 2024 0.33 Dividend
Dec 3, 2024 79.50 79.86 78.32 79.63 79.63 565,200
Dec 2, 2024 78.32 80.87 78.20 80.47 80.14 667,300
Nov 29, 2024 78.08 78.83 77.87 78.32 78.00 204,600
Nov 27, 2024 80.04 80.19 77.86 78.20 77.88 417,900
Nov 26, 2024 80.19 81.20 79.69 80.33 80.00 464,900
Nov 25, 2024 80.50 81.44 80.08 80.30 79.97 879,500
Nov 22, 2024 80.00 81.56 79.69 80.55 80.22 584,200
Nov 21, 2024 81.12 81.23 78.38 80.25 79.92 1,374,300
Nov 20, 2024 75.50 82.43 74.33 81.98 81.64 1,548,300
Nov 19, 2024 70.83 71.32 70.47 70.91 70.62 430,500
Nov 18, 2024 71.90 72.87 70.91 71.35 71.06 446,800
Nov 15, 2024 73.38 73.63 71.24 71.73 71.44 404,200
Nov 14, 2024 73.50 73.72 72.78 73.17 72.87 428,000
Nov 13, 2024 73.83 74.75 73.52 73.53 73.23 299,400
Nov 12, 2024 75.06 75.50 73.85 73.93 73.63 317,800
Nov 11, 2024 75.49 75.84 75.07 75.47 75.16 232,700
Nov 8, 2024 75.46 75.76 74.65 75.15 74.84 264,800
Nov 7, 2024 76.00 76.04 75.29 75.86 75.55 234,500
Nov 6, 2024 76.69 76.76 74.85 75.47 75.16 290,400
Nov 5, 2024 73.43 74.80 73.43 74.53 74.22 214,800
Nov 4, 2024 73.73 74.46 73.27 73.39 73.09 183,300
Nov 1, 2024 72.90 73.83 72.90 73.65 73.35 198,700
Oct 31, 2024 73.34 73.86 72.86 72.90 72.60 190,200
Oct 30, 2024 73.34 74.27 73.18 73.40 73.10 229,900
Oct 29, 2024 72.87 73.88 72.71 73.68 73.38 233,700
Oct 28, 2024 73.11 73.80 72.83 73.00 72.70 188,900
Oct 25, 2024 72.66 73.35 72.57 72.79 72.49 178,300
Oct 24, 2024 73.07 73.14 72.40 72.52 72.22 179,300
Oct 23, 2024 73.20 73.54 72.06 72.69 72.39 380,000
Oct 22, 2024 74.14 74.14 73.24 73.28 72.98 204,200
Oct 21, 2024 74.63 74.84 73.69 74.26 73.96 253,400
Oct 18, 2024 73.52 74.83 73.52 74.82 74.51 265,300
Oct 17, 2024 73.96 74.29 72.96 74.06 73.76 247,200
Oct 16, 2024 73.90 74.45 73.46 74.02 73.72 313,400
Oct 15, 2024 74.20 74.77 73.37 73.50 73.20 318,400
Oct 14, 2024 74.36 74.60 74.01 74.36 74.06 266,400
Oct 11, 2024 73.10 74.16 73.10 74.06 73.76 378,000
Oct 10, 2024 73.76 73.88 73.22 73.28 72.98 270,700
Oct 9, 2024 74.41 74.74 73.65 73.87 73.57 296,700
Oct 8, 2024 74.76 75.11 73.94 74.17 73.87 302,000
Oct 7, 2024 75.43 75.54 74.50 74.74 74.43 201,500
Oct 4, 2024 76.29 76.29 75.10 75.71 75.40 203,300
Oct 3, 2024 76.22 76.58 75.39 75.62 75.31 372,300
Oct 2, 2024 75.90 77.24 75.71 76.69 76.38 407,000
Oct 1, 2024 76.34 76.34 75.35 75.85 75.54 266,100
Sep 30, 2024 75.62 76.60 75.28 76.53 76.22 494,800
Sep 27, 2024 76.31 76.71 75.56 75.61 75.30 307,300
Sep 26, 2024 75.83 75.85 74.65 75.84 75.53 402,900
Sep 25, 2024 74.34 75.24 73.94 74.99 74.68 674,300
Sep 24, 2024 73.22 74.37 72.95 74.30 74.00 379,700
Sep 23, 2024 73.40 73.77 72.51 72.85 72.55 275,800
Sep 20, 2024 72.75 73.48 72.58 73.26 72.96 1,031,200
Sep 19, 2024 73.58 73.80 71.46 72.61 72.31 379,600
Sep 18, 2024 71.97 73.54 71.60 72.68 72.38 379,000
Sep 17, 2024 72.14 72.31 71.10 71.88 71.59 345,200
Sep 16, 2024 71.95 72.42 70.47 71.70 71.41 296,900
Sep 13, 2024 70.02 71.75 69.76 71.70 71.41 325,800
Sep 12, 2024 69.50 69.80 68.85 69.72 69.43 259,500
Sep 11, 2024 69.08 69.66 68.64 69.55 69.26 383,800
Sep 10, 2024 69.05 69.57 68.71 69.33 69.05 319,800
Sep 9, 2024 68.45 69.34 68.45 69.11 68.83 395,900
Sep 6, 2024 69.13 69.41 68.34 68.48 68.20 420,100
Sep 5, 2024 70.54 70.61 68.96 69.19 68.91 329,700
Sep 4, 2024 70.08 71.23 70.08 70.68 70.39 369,600
Sep 3, 2024 71.10 71.39 70.30 70.33 70.04 544,600
Aug 30, 2024 71.44 71.77 70.80 71.36 71.07 1,058,100
Aug 29, 2024 70.55 72.11 70.55 71.55 71.26 486,300
Aug 28, 2024 71.28 71.28 70.02 70.05 69.76 572,700
Aug 27, 2024 70.95 71.76 70.95 71.40 71.11 512,300
Aug 26, 2024 71.87 72.31 70.28 71.07 70.78 1,196,400
Aug 23, 2024 72.32 72.83 71.22 71.57 71.28 835,500
Aug 22, 2024 73.65 73.98 71.61 71.90 71.61 928,200
Aug 21, 2024 72.70 73.68 72.49 73.55 73.25 422,300
Aug 20, 2024 71.79 72.58 71.54 72.47 72.17 764,900
Aug 19, 2024 0.30 Dividend
Aug 19, 2024 71.75 72.38 71.47 71.93 71.64 429,300
Aug 16, 2024 71.74 71.95 71.44 71.79 71.20 471,000
Aug 15, 2024 70.97 71.91 70.81 71.82 71.23 751,000
Aug 14, 2024 69.59 70.19 68.80 70.11 69.53 739,900
Aug 13, 2024 66.86 69.52 66.86 69.44 68.87 806,600
Aug 12, 2024 67.59 67.60 66.35 66.75 66.20 484,000
Aug 9, 2024 68.43 68.43 66.84 67.58 67.02 806,000
Aug 8, 2024 72.14 72.14 66.47 67.96 67.40 1,144,500
Aug 7, 2024 74.30 75.01 73.10 73.22 72.62 817,100
Aug 6, 2024 74.00 74.60 73.41 73.57 72.96 664,000
Aug 5, 2024 74.33 74.59 73.27 73.58 72.97 571,700
Aug 2, 2024 76.43 76.48 75.41 76.24 75.61 475,700
Aug 1, 2024 78.72 79.44 76.68 77.05 76.41 358,400
Jul 31, 2024 78.93 79.30 78.42 78.76 78.11 606,000
Jul 30, 2024 78.94 79.08 78.41 78.48 77.83 340,400
Jul 29, 2024 78.17 79.28 78.17 78.68 78.03 494,400
Jul 26, 2024 78.07 78.86 78.07 78.37 77.72 413,700
Jul 25, 2024 77.95 78.59 77.47 77.80 77.16 680,900
Jul 24, 2024 78.47 78.82 77.69 77.74 77.10 527,300
Jul 23, 2024 80.01 80.07 78.58 78.58 77.93 354,800
Jul 22, 2024 78.97 80.36 78.91 80.33 79.67 376,100
Jul 19, 2024 80.96 80.96 78.87 78.90 78.25 265,100
Jul 18, 2024 81.07 81.84 80.46 80.80 80.13 379,100
Jul 17, 2024 80.44 81.65 80.01 81.27 80.60 408,900
Jul 16, 2024 80.07 80.63 79.80 80.44 79.78 359,100
Jul 15, 2024 80.02 80.39 79.46 79.62 78.96 292,700
Jul 12, 2024 79.94 80.39 79.62 79.81 79.15 359,600
Jul 11, 2024 79.69 80.00 79.19 79.62 78.96 398,600
Jul 10, 2024 78.98 79.10 78.35 79.01 78.36 330,600
Jul 9, 2024 79.50 79.50 78.68 78.88 78.23 293,000
Jul 8, 2024 79.63 79.78 79.11 79.54 78.88 298,700
Jul 5, 2024 80.00 80.25 79.57 79.83 79.17 262,500
Jul 3, 2024 80.02 80.86 79.73 80.00 79.34 280,200
Jul 2, 2024 80.39 81.68 80.32 80.35 79.69 554,400
Jul 1, 2024 79.23 80.26 78.91 80.24 79.58 629,800
Jun 28, 2024 79.56 80.01 79.17 79.23 78.58 532,000
Jun 27, 2024 78.70 79.45 78.05 79.26 78.61 391,700
Jun 26, 2024 78.23 79.15 78.08 78.63 77.98 342,900
Jun 25, 2024 80.22 80.22 78.49 78.50 77.85 329,300
Jun 24, 2024 79.89 80.55 79.89 80.13 79.47 249,700
Jun 21, 2024 79.45 80.00 79.06 79.99 79.33 808,500
Jun 20, 2024 78.76 79.52 78.19 79.17 78.52 343,800
Jun 18, 2024 78.84 79.29 78.04 78.75 78.10 444,200
Jun 17, 2024 78.18 79.18 77.88 78.97 78.32 359,700
Jun 14, 2024 77.30 78.29 77.11 78.23 77.58 542,700
Jun 13, 2024 78.99 78.99 77.90 77.94 77.30 237,100
Jun 12, 2024 79.97 80.26 78.66 79.02 78.37 337,700
Jun 11, 2024 78.69 79.26 78.50 79.23 78.58 346,800
Jun 10, 2024 78.85 79.42 78.46 79.11 78.46 232,400
Jun 7, 2024 79.73 79.97 79.27 79.35 78.69 234,100
Jun 6, 2024 80.12 80.44 79.68 80.01 79.35 307,400
Jun 5, 2024 80.93 80.96 79.50 79.96 79.30 370,800
Jun 4, 2024 80.52 80.90 79.93 80.59 79.92 332,400
Jun 3, 2024 81.79 81.99 80.00 80.80 80.13 548,800
May 31, 2024 79.54 81.11 79.47 81.01 80.34 526,400
May 30, 2024 78.15 79.31 77.74 79.29 78.63 397,100
May 29, 2024 78.53 78.66 77.78 78.23 77.58 195,100
May 28, 2024 79.62 79.85 78.95 79.29 78.63 208,300
May 24, 2024 80.20 80.37 79.58 79.71 79.05 168,200
May 23, 2024 81.37 81.43 79.78 80.04 79.38 243,100
May 22, 2024 81.73 81.96 80.54 81.13 80.46 417,300
May 21, 2024 82.33 82.51 81.41 81.63 80.96 454,900
May 20, 2024 83.85 84.00 82.57 82.69 82.01 367,900
May 17, 2024 83.70 84.17 83.08 83.85 83.16 404,300
May 16, 2024 83.52 83.75 82.58 83.62 82.93 400,900
May 15, 2024 83.15 84.27 82.75 83.70 83.01 301,900
May 14, 2024 82.68 82.87 81.83 82.57 81.89 533,800
May 13, 2024 0.30 Dividend
May 13, 2024 82.84 83.24 82.19 82.22 81.54 300,500
May 10, 2024 83.12 83.35 82.36 82.72 81.74 302,500
May 9, 2024 82.55 83.15 82.03 82.81 81.83 253,500
May 8, 2024 82.84 82.84 82.31 82.63 81.65 240,400
May 7, 2024 82.20 83.93 81.60 82.94 81.96 744,000
May 6, 2024 82.53 82.67 80.45 82.00 81.03 543,500
May 3, 2024 81.38 85.30 79.40 82.08 81.11 730,500
May 2, 2024 78.07 79.78 77.50 79.71 78.76 614,500
May 1, 2024 77.66 78.51 77.48 77.58 76.66 322,100
Apr 30, 2024 79.10 79.38 77.65 77.66 76.74 514,400
Apr 29, 2024 79.59 79.99 79.10 79.37 78.43 299,100
Apr 26, 2024 80.35 81.02 79.15 79.20 78.26 229,900
Apr 25, 2024 78.84 80.06 78.84 79.91 78.96 199,000
Apr 24, 2024 79.17 79.91 79.08 79.58 78.64 208,300
Apr 23, 2024 78.73 79.67 78.73 79.16 78.22 184,300
Apr 22, 2024 78.70 79.66 78.27 78.81 77.88 304,900
Apr 19, 2024 78.46 78.91 77.96 78.18 77.25 256,000
Apr 18, 2024 77.95 78.50 77.54 78.29 77.36 233,300
Apr 17, 2024 78.99 79.03 77.97 77.98 77.06 241,600
Apr 16, 2024 78.58 79.31 78.46 78.64 77.71 289,100
Apr 15, 2024 80.74 80.74 78.52 78.61 77.68 314,200
Apr 12, 2024 80.88 81.16 79.92 80.19 79.24 279,000
Apr 11, 2024 81.57 81.99 81.10 81.52 80.55 286,600
Apr 10, 2024 82.24 82.38 81.25 81.36 80.40 383,800
Apr 9, 2024 83.49 83.80 82.07 83.39 82.40 663,000
Apr 8, 2024 82.59 83.53 82.44 83.17 82.18 231,100
Apr 5, 2024 82.23 82.86 82.09 82.51 81.53 224,000
Apr 4, 2024 83.53 83.55 81.98 82.13 81.16 195,500
Apr 3, 2024 83.08 83.68 82.79 82.87 81.89 222,200
Apr 2, 2024 83.00 83.48 82.10 83.40 82.41 278,900
Apr 1, 2024 83.64 83.77 82.99 83.56 82.57 239,300
Mar 28, 2024 83.60 84.11 83.60 83.77 82.78 220,800
Mar 27, 2024 83.07 83.58 82.69 83.57 82.58 423,500
Mar 26, 2024 83.63 83.63 82.45 82.53 81.55 244,200
Mar 25, 2024 83.34 83.67 82.41 83.22 82.23 268,900
Mar 22, 2024 84.15 84.15 83.16 83.71 82.72 224,700
Mar 21, 2024 84.36 84.76 84.11 84.14 83.14 197,100
Mar 20, 2024 83.80 84.34 83.27 83.99 82.99 196,000
Mar 19, 2024 83.60 84.24 83.19 83.65 82.66 297,800
Mar 18, 2024 83.96 84.24 83.67 83.76 82.77 384,400
Mar 15, 2024 83.01 84.10 82.85 83.82 82.83 644,700
Mar 14, 2024 84.10 84.13 82.75 83.46 82.47 299,500
Mar 13, 2024 84.04 84.41 83.91 84.15 83.15 314,800
Mar 12, 2024 83.77 84.26 83.55 83.88 82.89 243,200
Mar 11, 2024 82.75 83.85 82.28 83.83 82.84 219,600
Mar 8, 2024 82.80 83.61 82.00 82.82 81.84 223,400
Mar 7, 2024 82.01 82.50 81.22 82.34 81.36 241,200
Mar 6, 2024 81.89 81.89 81.10 81.54 80.57 450,800
Mar 5, 2024 82.02 82.20 81.00 81.19 80.23 297,700
Mar 4, 2024 82.42 82.68 82.29 82.60 81.62 244,400
Mar 1, 2024 80.88 82.45 80.61 82.35 81.37 291,700
Feb 29, 2024 82.15 82.54 80.93 81.00 80.04 662,400
Feb 28, 2024 81.04 81.88 80.81 81.85 80.88 300,400
Feb 27, 2024 81.24 81.42 80.96 81.27 80.31 296,200
Feb 26, 2024 79.81 81.18 79.81 81.08 80.12 416,000
Feb 23, 2024 79.87 80.05 79.35 79.99 79.04 241,800
Feb 22, 2024 79.58 80.08 79.18 79.71 78.76 337,900
Feb 21, 2024 77.66 78.86 77.66 78.83 77.90 278,000
Feb 20, 2024 77.77 78.50 77.56 78.31 77.38 368,200
Feb 16, 2024 78.64 79.11 77.95 78.06 77.13 433,500
Feb 15, 2024 79.46 79.78 78.82 79.00 78.06 289,200
Feb 14, 2024 78.69 79.52 78.08 79.36 78.42 279,100
Feb 13, 2024 78.52 78.97 77.82 78.04 77.11 410,400
Feb 12, 2024 0.30 Dividend
Feb 12, 2024 80.27 80.52 79.82 79.85 78.90 337,500
Feb 9, 2024 80.69 81.07 80.38 80.58 79.33 503,500
Feb 8, 2024 78.82 80.97 78.61 80.70 79.45 399,900
Feb 7, 2024 79.52 79.52 78.72 79.22 77.99 400,000
Feb 6, 2024 78.95 79.54 78.95 79.40 78.17 409,300
Feb 5, 2024 80.09 80.13 77.77 78.97 77.74 557,800
Feb 2, 2024 83.66 83.66 79.34 80.26 79.01 830,000
Feb 1, 2024 83.24 84.86 83.24 84.82 83.50 515,200
Jan 31, 2024 84.44 84.45 83.12 83.18 81.89 377,000
Jan 30, 2024 85.00 85.05 84.34 84.66 83.34 384,900
Jan 29, 2024 84.04 84.71 83.54 84.68 83.36 378,800
Jan 26, 2024 84.81 84.98 84.02 84.15 82.84 286,700
Jan 25, 2024 85.84 85.84 84.34 84.62 83.31 307,100
Jan 24, 2024 86.10 86.37 84.93 85.19 83.87 1,387,900
Jan 23, 2024 85.66 85.82 85.27 85.76 84.43 569,200
Jan 22, 2024 84.88 85.59 84.83 85.19 83.87 435,400
Jan 19, 2024 84.71 84.97 83.84 84.37 83.06 337,300
Jan 18, 2024 84.23 84.26 83.57 84.26 82.95 575,400
Jan 17, 2024 83.90 84.00 82.99 83.53 82.23 437,800
Jan 16, 2024 85.24 85.40 84.42 84.64 83.32 322,100
Jan 12, 2024 85.95 85.98 85.32 85.75 84.42 348,900
Jan 11, 2024 84.92 85.79 84.70 85.65 84.32 569,400
Jan 10, 2024 84.73 85.00 84.33 84.90 83.58 469,200
Jan 9, 2024 84.53 85.08 84.51 84.71 83.39 429,800
Jan 8, 2024 84.71 85.02 84.53 84.97 83.65 471,600
Jan 5, 2024 84.28 84.72 84.18 84.32 83.01 398,000
Jan 4, 2024 84.36 84.96 84.19 84.55 83.24 319,000
Jan 3, 2024 85.23 85.24 84.16 84.58 83.27 404,300
Jan 2, 2024 85.62 86.12 85.07 85.72 84.39 520,800
Dec 29, 2023 86.73 86.78 86.07 86.18 84.84 314,200
Dec 28, 2023 86.39 87.12 86.27 86.89 85.54 315,500
Dec 27, 2023 86.49 86.80 86.02 86.44 85.10 294,400
Dec 26, 2023 85.26 86.82 85.26 86.40 85.06 310,000
Dec 22, 2023 85.65 85.80 85.05 85.66 84.33 491,800
Dec 21, 2023 86.37 86.37 84.80 85.23 83.91 377,100
Dec 20, 2023 85.17 86.93 85.17 85.75 84.42 478,400

Related Tickers

ARMK Aramark
37.93
+1.39%
 
CBZ CBIZ, Inc.
81.36
+1.16%
 
RBA RB Global, Inc.
91.48
+0.68%
 
FA First Advantage Corporation
18.79
+1.10%
 
RTO Rentokil Initial plc
25.59
+1.23%
 
TRI Thomson Reuters Corporation
163.88
+0.68%
 
CASS Cass Information Systems, Inc.
42.77
+1.21%
 
ULS UL Solutions Inc.
50.81
+2.75%
 
MMS Maximus, Inc.
73.41
+1.68%
 
WBQNL Woodbridge Liquidation Trust
2.6200
-2.60%