Dolby Laboratories (DLB) Historical Stock Data
82.00 ↓0.08 (-0.10%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLB is down -0.19% a day on average. There have been 13 days where Dolby Laboratories closed green and 17 days where DLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 82.53 | 82.00 | ↓$0.53 (-0.64%) | 80.45 | 82.67 | 543.51K |
| 2024-05-03 | 81.38 | 82.08 | ↑$0.70 (0.86%) | 79.40 | 85.30 | 730.54K |
| 2024-05-02 | 78.07 | 79.71 | ↑$1.64 (2.10%) | 77.50 | 79.78 | 614.51K |
| 2024-05-01 | 77.66 | 77.58 | ↓$0.08 (-0.10%) | 77.48 | 78.51 | 322.08K |
| 2024-04-30 | 79.10 | 77.66 | ↓$1.44 (-1.82%) | 77.65 | 79.38 | 514.41K |
| 2024-04-29 | 79.59 | 79.37 | ↓$0.22 (-0.28%) | 79.10 | 79.99 | 299.14K |
| 2024-04-26 | 80.35 | 79.20 | ↓$1.15 (-1.43%) | 79.15 | 81.02 | 229.85K |
| 2024-04-25 | 78.84 | 79.91 | ↑$1.07 (1.36%) | 78.84 | 80.06 | 198.99K |
| 2024-04-24 | 79.17 | 79.58 | ↑$0.41 (0.52%) | 79.08 | 79.91 | 208.30K |
| 2024-04-23 | 78.73 | 79.16 | ↑$0.43 (0.55%) | 78.73 | 79.67 | 184.25K |
| 2024-04-22 | 78.70 | 78.81 | ↑$0.11 (0.14%) | 78.27 | 79.66 | 304.95K |
| 2024-04-19 | 78.46 | 78.18 | ↓$0.28 (-0.36%) | 77.96 | 78.91 | 256.04K |
| 2024-04-18 | 77.95 | 78.29 | ↑$0.34 (0.44%) | 77.54 | 78.50 | 233.31K |
| 2024-04-17 | 78.99 | 77.98 | ↓$1.01 (-1.28%) | 77.97 | 79.03 | 241.62K |
| 2024-04-16 | 78.58 | 78.64 | ↑$0.06 (0.08%) | 78.46 | 79.31 | 289.11K |
| 2024-04-15 | 80.74 | 78.61 | ↓$2.13 (-2.64%) | 78.52 | 80.74 | 314.20K |
| 2024-04-12 | 80.88 | 80.19 | ↓$0.69 (-0.85%) | 79.92 | 81.16 | 279K |
| 2024-04-11 | 81.57 | 81.52 | ↓$0.05 (-0.06%) | 81.10 | 81.99 | 286.64K |
| 2024-04-10 | 82.24 | 81.36 | ↓$0.88 (-1.07%) | 81.25 | 82.38 | 383.83K |
| 2024-04-09 | 83.49 | 83.39 | ↓$0.10 (-0.12%) | 82.07 | 83.80 | 663.02K |
| 2024-04-08 | 82.59 | 83.17 | ↑$0.58 (0.70%) | 82.44 | 83.53 | 231.05K |
| 2024-04-05 | 82.23 | 82.51 | ↑$0.28 (0.34%) | 82.09 | 82.86 | 224.01K |
| 2024-04-04 | 83.53 | 82.13 | ↓$1.40 (-1.68%) | 81.98 | 83.55 | 195.50K |
| 2024-04-03 | 83.08 | 82.87 | ↓$0.21 (-0.25%) | 82.79 | 83.68 | 222.16K |
| 2024-04-02 | 83.00 | 83.40 | ↑$0.40 (0.48%) | 82.10 | 83.48 | 278.93K |
| 2024-04-01 | 83.64 | 83.56 | ↓$0.08 (-0.10%) | 82.99 | 83.77 | 239.32K |
| 2024-03-28 | 83.60 | 83.77 | ↑$0.17 (0.20%) | 83.60 | 84.11 | 220.77K |
| 2024-03-27 | 83.07 | 83.57 | ↑$0.50 (0.60%) | 82.69 | 83.58 | 423.61K |
| 2024-03-26 | 83.63 | 82.53 | ↓$1.10 (-1.32%) | 82.45 | 83.63 | 244.22K |
| 2024-03-25 | 83.34 | 83.22 | ↓$0.12 (-0.14%) | 82.41 | 83.67 | 268.92K |
Create an account or log in to view more rows.
$DLB It’s that TIME!! To Double down!
$DLB get ready bears and bulls
$DLB hold
$DLB buy
$DLB slap the ask.
$DLB Buy the dip
$DLB shaking weak hands that’s all
$DLB what caused the sell off in an otherwise good tech market today?
$DLB Starting a small position
$DLB I'm friggin bored. Just give us our money already