Dolby Laboratories Inc (DLB) Historical Stock Data

75.11 ↓0.42 (-0.56%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, DLB is up 0.09% a day on average. There have been 16 days where Dolby Laboratories Inc closed green and 14 days where DLB closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2076.1275.11↓$1.01 (-1.33%)73.8876.12502.93K
2022-05-1974.7475.53↑$0.79 (1.06%)73.7376.49471.05K
2022-05-1875.0075.00↑$0.00 (0.00%)74.7876.30549.72K
2022-05-1775.6276.08↑$0.46 (0.61%)75.2276.20375.62K
2022-05-1674.6375.01↑$0.38 (0.51%)74.6275.44378.68K
2022-05-1373.4475.24↑$1.80 (2.45%)73.3575.72391.92K
2022-05-1272.2173.40↑$1.19 (1.65%)72.1473.53574.17K
2022-05-1172.6672.34↓$0.32 (-0.44%)72.1573.84809.82K
2022-05-1073.1772.28↓$0.89 (-1.22%)71.8073.60466.35K
2022-05-0970.6772.41↑$1.74 (2.46%)70.4273.16460.58K
2022-05-0671.3471.54↑$0.20 (0.28%)70.2073.261.47M
2022-05-0578.0475.43↓$2.61 (-3.34%)74.9278.04680.66K
2022-05-0478.0778.59↑$0.52 (0.67%)76.7578.831.15M
2022-05-0378.4677.88↓$0.58 (-0.74%)77.2878.86650.87K
2022-05-0277.2178.43↑$1.22 (1.58%)76.8878.63363K
2022-04-2977.8777.47↓$0.40 (-0.51%)77.3078.33560.49K
2022-04-2876.9278.16↑$1.24 (1.61%)76.6178.39273.53K
2022-04-2776.7876.04↓$0.74 (-0.96%)75.5377.331.44M
2022-04-2677.1276.20↓$0.92 (-1.19%)75.9077.62809.52K
2022-04-2577.2077.57↑$0.37 (0.48%)76.2077.64342.91K
2022-04-2278.0077.29↓$0.71 (-0.91%)77.1878.37392.25K
2022-04-2178.5978.18↓$0.41 (-0.52%)77.5879.00273.15K
2022-04-2078.3277.92↓$0.40 (-0.51%)77.2278.32213.36K
2022-04-1977.5877.95↑$0.37 (0.48%)77.5178.42248.53K
2022-04-1877.8577.57↓$0.28 (-0.36%)77.2778.68354.71K
2022-04-1477.8577.83↓$0.02 (-0.03%)77.7078.45333.17K
2022-04-1377.3377.82↑$0.49 (0.63%)77.1178.17230.08K
2022-04-1277.5577.37↓$0.18 (-0.23%)76.8778.50344.69K
2022-04-1176.7376.89↑$0.16 (0.21%)76.5377.30255.66K
2022-04-0876.9177.17↑$0.26 (0.34%)76.7378.24332.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$DLB always with good potential for a long term Hodl

0 Like Report
a

$DLB just bought a half position.

0 Like Report