NYSE - Delayed Quote USD

Dolby Laboratories, Inc. (DLB)

77.57
+0.33
+(0.43%)
At close: May 16 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202577.1577.5976.7577.5777.57344,100
May 15, 202576.8477.4276.6977.2477.24251,800
May 14, 202577.5477.6476.7976.9576.95253,800
May 13, 2025 0.33 Dividend
May 13, 202577.4178.2877.2377.5877.58328,900
May 12, 202577.5577.7576.6277.7277.39374,600
May 9, 202575.3875.7074.7575.3475.02278,900
May 8, 202574.0575.5273.8474.9874.66471,200
May 7, 202574.4675.2473.1973.4473.13613,800
May 6, 202574.4775.1173.9374.2673.94473,800
May 5, 202574.5075.2574.2574.7174.39488,700
May 2, 202572.8876.0472.3574.8774.55702,000
May 1, 202577.2377.5876.1076.1875.86490,800
Apr 30, 202576.0076.8975.1776.7976.46424,700
Apr 29, 202575.8577.0775.6876.4076.08349,900
Apr 28, 202575.7276.7875.3176.0275.70322,600
Apr 25, 202575.3375.9474.9175.7575.43392,800
Apr 24, 202574.0075.8673.6975.7975.47489,600
Apr 23, 202574.2675.5673.4973.8073.49453,500
Apr 22, 202571.6372.8071.1172.7272.41427,700
Apr 21, 202571.7272.2870.0770.6770.37276,200
Apr 17, 202572.1772.8071.7771.9771.66302,200
Apr 16, 202573.8574.0371.6172.1371.82307,500
Apr 15, 202573.6874.6973.4473.9473.63249,700
Apr 14, 202574.7674.7673.0274.0373.72270,200
Apr 11, 202572.1373.5371.3173.3873.07380,700
Apr 10, 202573.5773.5770.9572.5672.25449,800
Apr 9, 202568.9174.6868.2474.3674.04454,500
Apr 8, 202571.8671.8668.5769.3669.07572,300
Apr 7, 202569.5073.0368.7570.0669.76703,500
Apr 4, 202575.5275.8672.2272.4972.18706,200
Apr 3, 202579.5279.5277.4277.6477.31548,000
Apr 2, 202580.0481.6380.0481.2180.87321,900
Apr 1, 202580.3481.0579.7780.6380.29289,300
Mar 31, 202579.5280.7378.7480.3179.97383,100
Mar 28, 202581.4981.4979.3079.9179.57263,300
Mar 27, 202581.7482.3881.2581.6381.28331,900
Mar 26, 202581.4882.5581.1481.7481.39264,000
Mar 25, 202581.4282.6381.2281.5081.15261,400
Mar 24, 202581.3182.0580.7881.6281.27441,500
Mar 21, 202581.0281.0479.8780.7980.451,830,400
Mar 20, 202581.8782.4581.5481.8781.52461,400
Mar 19, 202582.3483.2582.0982.5682.21441,800
Mar 18, 202581.6982.4881.4982.2881.93351,100
Mar 17, 202581.6683.2281.6682.1781.82438,800
Mar 14, 202580.4981.9780.2981.9381.58394,300
Mar 13, 202580.7781.9079.7880.0079.66376,400
Mar 12, 202582.0082.0080.6381.2280.88635,100
Mar 11, 202582.1082.5481.1481.8181.46764,000
Mar 10, 202583.0083.7881.9282.0181.66684,000
Mar 7, 202581.8784.1581.4583.3583.00651,800
Mar 6, 202582.1083.2581.6782.5082.15656,800
Mar 5, 202580.6082.2880.2282.2081.85518,500
Mar 4, 202580.4281.1680.0580.6480.30463,200
Mar 3, 202582.1382.7180.5480.8880.54402,700
Feb 28, 202580.8381.7480.1681.6181.26560,100
Feb 27, 202581.3782.1580.9081.0780.73439,800
Feb 26, 202581.5882.3681.1481.5981.24341,300
Feb 25, 202581.2582.1680.7181.6981.34488,000
Feb 24, 202581.5981.7280.5281.4081.05726,400
Feb 21, 202582.6182.8681.0081.5781.22646,100
Feb 20, 202583.0483.5181.9182.3281.97558,000
Feb 19, 202584.2785.2183.1183.3783.02600,500
Feb 18, 202583.8284.8383.6784.5084.14561,000
Feb 14, 202584.3885.0383.4783.7583.39440,300
Feb 13, 202583.7084.3283.0684.2883.92276,300
Feb 12, 202583.3683.9482.4382.9882.63432,000
Feb 11, 2025 0.33 Dividend
Feb 11, 202584.0884.5183.0583.5183.16375,400
Feb 10, 202585.1885.4584.0584.5183.82415,400
Feb 7, 202584.4984.9583.5283.8683.18419,800
Feb 6, 202584.2084.7983.7384.4383.74392,200
Feb 5, 202584.7984.8983.5584.4583.76404,900
Feb 4, 202583.9284.5682.9884.3683.67513,900
Feb 3, 202582.4584.8981.9284.1483.46531,600
Jan 31, 202584.7985.4982.5883.7383.05744,100
Jan 30, 202583.0089.6681.5087.3286.61945,300
Jan 29, 202580.9481.1179.9680.6379.97406,300
Jan 28, 202580.7882.0980.2680.6179.95583,100
Jan 27, 202579.7181.2779.4481.0880.42414,400
Jan 24, 202580.7480.8779.1379.7179.06495,800
Jan 23, 202580.8780.8779.9780.4479.79263,100
Jan 22, 202581.6381.6980.7980.9680.30450,400
Jan 21, 202581.8682.1881.3181.4880.82421,100
Jan 17, 202581.5681.6980.9681.2780.61531,300
Jan 16, 202581.3481.4680.3680.9980.33428,600
Jan 15, 202580.0081.8379.8081.3480.68588,200
Jan 14, 202578.8479.6878.4879.2078.56816,000
Jan 13, 202576.4079.7076.4078.6578.01753,200
Jan 10, 202576.1776.6575.4176.3775.75394,000
Jan 8, 202577.3177.4076.4477.1176.48299,500
Jan 7, 202578.3679.0077.2577.7277.09281,100
Jan 6, 202578.2478.9677.8978.1277.48377,000
Jan 3, 202577.7678.2177.1978.1977.55291,900
Jan 2, 202578.5078.5076.9777.7977.16323,300
Dec 31, 202478.4378.8877.9778.1077.46238,400
Dec 30, 202477.9778.3276.9478.0677.43232,000
Dec 27, 202478.2278.8577.8378.4877.84201,700
Dec 26, 202477.9178.8877.9178.5977.95283,600
Dec 24, 202477.6378.3377.3978.2877.64120,500
Dec 23, 202476.8977.6876.5577.6276.99377,800
Dec 20, 202477.0877.8976.6377.2976.661,559,400
Dec 19, 202477.5577.9976.7077.4776.84371,900
Dec 18, 202478.3179.1876.7177.1776.54736,400
Dec 17, 202477.4978.5677.0278.4777.83540,400
Dec 16, 202479.1579.7877.7477.9177.28539,800
Dec 13, 202480.1780.1778.8379.1878.54335,300
Dec 12, 202479.5480.3879.3680.2579.60480,200
Dec 11, 202479.4780.2578.6779.9179.26735,700
Dec 10, 202479.1479.8678.5379.3978.74534,000
Dec 9, 202479.5580.2979.0879.4078.75650,100
Dec 6, 202479.5680.0077.9979.1578.51487,400
Dec 5, 202480.2180.2979.0479.3278.67464,200
Dec 4, 202480.2380.8479.6280.4779.82488,200
Dec 3, 2024 0.33 Dividend
Dec 3, 202479.5079.8678.3279.6378.98565,200
Dec 2, 202478.3280.8778.2080.4779.49667,300
Nov 29, 202478.0878.8377.8778.3277.36204,600
Nov 27, 202480.0480.1977.8678.2077.25417,900
Nov 26, 202480.1981.2079.6980.3379.35464,900
Nov 25, 202480.5081.4480.0880.3079.32879,500
Nov 22, 202480.0081.5679.6980.5579.57584,200
Nov 21, 202481.1281.2378.3880.2579.271,374,300
Nov 20, 202475.5082.4374.3381.9880.981,548,300
Nov 19, 202470.8371.3270.4770.9170.04430,500
Nov 18, 202471.9072.8770.9171.3570.48446,800
Nov 15, 202473.3873.6371.2471.7370.85404,200
Nov 14, 202473.5073.7272.7873.1772.28428,000
Nov 13, 202473.8374.7573.5273.5372.63299,400
Nov 12, 202475.0675.5073.8573.9373.03317,800
Nov 11, 202475.4975.8475.0775.4774.55232,700
Nov 8, 202475.4675.7674.6575.1574.23264,800
Nov 7, 202476.0076.0475.2975.8674.93234,500
Nov 6, 202476.6976.7674.8575.4774.55290,400
Nov 5, 202473.4374.8073.4374.5373.62214,800
Nov 4, 202473.7374.4673.2773.3972.49183,300
Nov 1, 202472.9073.8372.9073.6572.75198,700
Oct 31, 202473.3473.8672.8672.9072.01190,200
Oct 30, 202473.3474.2773.1873.4072.50229,900
Oct 29, 202472.8773.8872.7173.6872.78233,700
Oct 28, 202473.1173.8072.8373.0072.11188,900
Oct 25, 202472.6673.3572.5772.7971.90178,300
Oct 24, 202473.0773.1472.4072.5271.64179,300
Oct 23, 202473.2073.5472.0672.6971.80380,000
Oct 22, 202474.1474.1473.2473.2872.39204,200
Oct 21, 202474.6374.8473.6974.2673.35253,400
Oct 18, 202473.5274.8373.5274.8273.91265,300
Oct 17, 202473.9674.2972.9674.0673.16247,200
Oct 16, 202473.9074.4573.4674.0273.12313,400
Oct 15, 202474.2074.7773.3773.5072.60318,400
Oct 14, 202474.3674.6074.0174.3673.45266,400
Oct 11, 202473.1074.1673.1074.0673.16378,000
Oct 10, 202473.7673.8873.2273.2872.39270,700
Oct 9, 202474.4174.7473.6573.8772.97296,700
Oct 8, 202474.7675.1173.9474.1773.26302,000
Oct 7, 202475.4375.5474.5074.7473.83201,500
Oct 4, 202476.2976.2975.1075.7174.79203,300
Oct 3, 202476.2276.5875.3975.6274.70372,300
Oct 2, 202475.9077.2475.7176.6975.75407,000
Oct 1, 202476.3476.3475.3575.8574.92266,100
Sep 30, 202475.6276.6075.2876.5375.60494,800
Sep 27, 202476.3176.7175.5675.6174.69307,300
Sep 26, 202475.8375.8574.6575.8474.91402,900
Sep 25, 202474.3475.2473.9474.9974.07674,300
Sep 24, 202473.2274.3772.9574.3073.39379,700
Sep 23, 202473.4073.7772.5172.8571.96275,800
Sep 20, 202472.7573.4872.5873.2672.371,031,200
Sep 19, 202473.5873.8071.4672.6171.72379,600
Sep 18, 202471.9773.5471.6072.6871.79379,000
Sep 17, 202472.1472.3171.1071.8871.00345,200
Sep 16, 202471.9572.4270.4771.7070.83296,900
Sep 13, 202470.0271.7569.7671.7070.83325,800
Sep 12, 202469.5069.8068.8569.7268.87259,500
Sep 11, 202469.0869.6668.6469.5568.70383,800
Sep 10, 202469.0569.5768.7169.3368.48319,800
Sep 9, 202468.4569.3468.4569.1168.27395,900
Sep 6, 202469.1369.4168.3468.4867.64420,100
Sep 5, 202470.5470.6168.9669.1968.35329,700
Sep 4, 202470.0871.2370.0870.6869.82369,600
Sep 3, 202471.1071.3970.3070.3369.47544,600
Aug 30, 202471.4471.7770.8071.3670.491,058,100
Aug 29, 202470.5572.1170.5571.5570.68486,300
Aug 28, 202471.2871.2870.0270.0569.20572,700
Aug 27, 202470.9571.7670.9571.4070.53512,300
Aug 26, 202471.8772.3170.2871.0770.201,196,400
Aug 23, 202472.3272.8371.2271.5770.70835,500
Aug 22, 202473.6573.9871.6171.9071.02928,200
Aug 21, 202472.7073.6872.4973.5572.65422,300
Aug 20, 202471.7972.5871.5472.4771.59764,900
Aug 19, 2024 0.3 Dividend
Aug 19, 202471.7572.3871.4771.9371.05429,300
Aug 16, 202471.7471.9571.4471.7970.62471,000
Aug 15, 202470.9771.9170.8171.8270.65751,000
Aug 14, 202469.5970.1968.8070.1168.97739,900
Aug 13, 202466.8669.5266.8669.4468.31806,600
Aug 12, 202467.5967.6066.3566.7565.66484,000
Aug 9, 202468.4368.4366.8467.5866.48806,000
Aug 8, 202472.1472.1466.4767.9666.851,144,500
Aug 7, 202474.3075.0173.1073.2272.02817,100
Aug 6, 202474.0074.6073.4173.5772.37664,000
Aug 5, 202474.3374.5973.2773.5872.38571,700
Aug 2, 202476.4376.4875.4176.2475.00475,700
Aug 1, 202478.7279.4476.6877.0575.79358,400
Jul 31, 202478.9379.3078.4278.7677.47606,000
Jul 30, 202478.9479.0878.4178.4877.20340,400
Jul 29, 202478.1779.2878.1778.6877.40494,400
Jul 26, 202478.0778.8678.0778.3777.09413,700
Jul 25, 202477.9578.5977.4777.8076.53680,900
Jul 24, 202478.4778.8277.6977.7476.47527,300
Jul 23, 202480.0180.0778.5878.5877.30354,800
Jul 22, 202478.9780.3678.9180.3379.02376,100
Jul 19, 202480.9680.9678.8778.9077.61265,100
Jul 18, 202481.0781.8480.4680.8079.48379,100
Jul 17, 202480.4481.6580.0181.2779.94408,900
Jul 16, 202480.0780.6379.8080.4479.13359,100
Jul 15, 202480.0280.3979.4679.6278.32292,700
Jul 12, 202479.9480.3979.6279.8178.51359,600
Jul 11, 202479.6980.0079.1979.6278.32398,600
Jul 10, 202478.9879.1078.3579.0177.72330,600
Jul 9, 202479.5079.5078.6878.8877.59293,000
Jul 8, 202479.6379.7879.1179.5478.24298,700
Jul 5, 202480.0080.2579.5779.8378.53262,500
Jul 3, 202480.0280.8679.7380.0078.69280,200
Jul 2, 202480.3981.6880.3280.3579.04554,400
Jul 1, 202479.2380.2678.9180.2478.93629,800
Jun 28, 202479.5680.0179.1779.2377.94532,000
Jun 27, 202478.7079.4578.0579.2677.97391,700
Jun 26, 202478.2379.1578.0878.6377.35342,900
Jun 25, 202480.2280.2278.4978.5077.22329,300
Jun 24, 202479.8980.5579.8980.1378.82249,700
Jun 21, 202479.4580.0079.0679.9978.68808,500
Jun 20, 202478.7679.5278.1979.1777.88343,800
Jun 18, 202478.8479.2978.0478.7577.46444,200
Jun 17, 202478.1879.1877.8878.9777.68359,700
Jun 14, 202477.3078.2977.1178.2376.95542,700
Jun 13, 202478.9978.9977.9077.9476.67237,100
Jun 12, 202479.9780.2678.6679.0277.73337,700
Jun 11, 202478.6979.2678.5079.2377.94346,800
Jun 10, 202478.8579.4278.4679.1177.82232,400
Jun 7, 202479.7379.9779.2779.3578.05234,100
Jun 6, 202480.1280.4479.6880.0178.70307,400
Jun 5, 202480.9380.9679.5079.9678.65370,800
Jun 4, 202480.5280.9079.9380.5979.27332,400
Jun 3, 202481.7981.9980.0080.8079.48548,800
May 31, 202479.5481.1179.4781.0179.69526,400
May 30, 202478.1579.3177.7479.2978.00397,100
May 29, 202478.5378.6677.7878.2376.95195,100
May 28, 202479.6279.8578.9579.2978.00208,300
May 24, 202480.2080.3779.5879.7178.41168,200
May 23, 202481.3781.4379.7880.0478.73243,100
May 22, 202481.7381.9680.5481.1379.81417,300
May 21, 202482.3382.5181.4181.6380.30454,900
May 20, 202483.8584.0082.5782.6981.34367,900
May 17, 202483.7084.1783.0883.8582.48404,300

Related Tickers

BV BrightView Holdings, Inc.
16.36
-1.33%
 
FA First Advantage Corporation
18.15
-0.60%
 
ABM ABM Industries Incorporated
52.64
+0.65%
 
MMS Maximus, Inc.
74.99
-0.45%
 
RELX RELX PLC
54.57
+0.98%
 
3UA.F Karnov Group AB (publ)
7.98
+1.01%
 
RTO Rentokil Initial plc
23.37
0.00%
 
CTG.L Christie Group plc
140.00
+16.67%
 
REN.AS RELX PLC
48.48
-0.57%
 
TRI Thomson Reuters Corporation
191.23
+0.83%