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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 76.12 | 75.11 | ↓$1.01 (-1.33%) | 73.88 | 76.12 | 502.93K |
| 2022-05-19 | 74.74 | 75.53 | ↑$0.79 (1.06%) | 73.73 | 76.49 | 471.05K |
| 2022-05-18 | 75.00 | 75.00 | ↑$0.00 (0.00%) | 74.78 | 76.30 | 549.72K |
| 2022-05-17 | 75.62 | 76.08 | ↑$0.46 (0.61%) | 75.22 | 76.20 | 375.62K |
| 2022-05-16 | 74.63 | 75.01 | ↑$0.38 (0.51%) | 74.62 | 75.44 | 378.68K |
| 2022-05-13 | 73.44 | 75.24 | ↑$1.80 (2.45%) | 73.35 | 75.72 | 391.92K |
| 2022-05-12 | 72.21 | 73.40 | ↑$1.19 (1.65%) | 72.14 | 73.53 | 574.17K |
| 2022-05-11 | 72.66 | 72.34 | ↓$0.32 (-0.44%) | 72.15 | 73.84 | 809.82K |
| 2022-05-10 | 73.17 | 72.28 | ↓$0.89 (-1.22%) | 71.80 | 73.60 | 466.35K |
| 2022-05-09 | 70.67 | 72.41 | ↑$1.74 (2.46%) | 70.42 | 73.16 | 460.58K |
| 2022-05-06 | 71.34 | 71.54 | ↑$0.20 (0.28%) | 70.20 | 73.26 | 1.47M |
| 2022-05-05 | 78.04 | 75.43 | ↓$2.61 (-3.34%) | 74.92 | 78.04 | 680.66K |
| 2022-05-04 | 78.07 | 78.59 | ↑$0.52 (0.67%) | 76.75 | 78.83 | 1.15M |
| 2022-05-03 | 78.46 | 77.88 | ↓$0.58 (-0.74%) | 77.28 | 78.86 | 650.87K |
| 2022-05-02 | 77.21 | 78.43 | ↑$1.22 (1.58%) | 76.88 | 78.63 | 363K |
| 2022-04-29 | 77.87 | 77.47 | ↓$0.40 (-0.51%) | 77.30 | 78.33 | 560.49K |
| 2022-04-28 | 76.92 | 78.16 | ↑$1.24 (1.61%) | 76.61 | 78.39 | 273.53K |
| 2022-04-27 | 76.78 | 76.04 | ↓$0.74 (-0.96%) | 75.53 | 77.33 | 1.44M |
| 2022-04-26 | 77.12 | 76.20 | ↓$0.92 (-1.19%) | 75.90 | 77.62 | 809.52K |
| 2022-04-25 | 77.20 | 77.57 | ↑$0.37 (0.48%) | 76.20 | 77.64 | 342.91K |
| 2022-04-22 | 78.00 | 77.29 | ↓$0.71 (-0.91%) | 77.18 | 78.37 | 392.25K |
| 2022-04-21 | 78.59 | 78.18 | ↓$0.41 (-0.52%) | 77.58 | 79.00 | 273.15K |
| 2022-04-20 | 78.32 | 77.92 | ↓$0.40 (-0.51%) | 77.22 | 78.32 | 213.36K |
| 2022-04-19 | 77.58 | 77.95 | ↑$0.37 (0.48%) | 77.51 | 78.42 | 248.53K |
| 2022-04-18 | 77.85 | 77.57 | ↓$0.28 (-0.36%) | 77.27 | 78.68 | 354.71K |
| 2022-04-14 | 77.85 | 77.83 | ↓$0.02 (-0.03%) | 77.70 | 78.45 | 333.17K |
| 2022-04-13 | 77.33 | 77.82 | ↑$0.49 (0.63%) | 77.11 | 78.17 | 230.08K |
| 2022-04-12 | 77.55 | 77.37 | ↓$0.18 (-0.23%) | 76.87 | 78.50 | 344.69K |
| 2022-04-11 | 76.73 | 76.89 | ↑$0.16 (0.21%) | 76.53 | 77.30 | 255.66K |
| 2022-04-08 | 76.91 | 77.17 | ↑$0.26 (0.34%) | 76.73 | 78.24 | 332.10K |
Create an account or log in to view more rows.
$DLB always with good potential for a long term Hodl
$DLB Holding.
$DLB just bought a half position.
$DLB going green
$DLB gimme gimme
$DLB get over the hump
$DLB It's coming
load 'em up.
$DLB back to business
$DLB Not another do nothing day
$DLB buy buy buy!!