Dolby Laboratories (DLB) Historical Stock Data
81.98 ↑11.07 (15.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is up 0.08% a day on average. There have been 12 days where Dolby Laboratories closed green and 18 days where DLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 75.50 | 81.98 | ↑$6.48 (8.58%) | 74.33 | 82.43 | 1.55M |
| 2024-11-19 | 70.83 | 70.91 | ↑$0.08 (0.11%) | 70.47 | 71.32 | 425.71K |
| 2024-11-18 | 71.90 | 71.35 | ↓$0.55 (-0.76%) | 70.91 | 72.87 | 446.84K |
| 2024-11-15 | 73.38 | 71.73 | ↓$1.65 (-2.25%) | 71.24 | 73.63 | 404.15K |
| 2024-11-14 | 73.50 | 73.17 | ↓$0.33 (-0.45%) | 72.78 | 73.73 | 428K |
| 2024-11-13 | 73.83 | 73.53 | ↓$0.30 (-0.41%) | 73.52 | 74.75 | 299.42K |
| 2024-11-12 | 75.06 | 73.93 | ↓$1.13 (-1.51%) | 73.85 | 75.50 | 317.80K |
| 2024-11-11 | 75.49 | 75.47 | ↓$0.02 (-0.03%) | 75.07 | 75.84 | 232.72K |
| 2024-11-08 | 75.46 | 75.15 | ↓$0.31 (-0.41%) | 74.65 | 75.76 | 264.77K |
| 2024-11-07 | 76.00 | 75.86 | ↓$0.14 (-0.18%) | 75.29 | 76.04 | 234.54K |
| 2024-11-06 | 76.69 | 75.47 | ↓$1.22 (-1.59%) | 74.85 | 76.76 | 290.43K |
| 2024-11-05 | 73.43 | 74.53 | ↑$1.10 (1.50%) | 73.43 | 74.80 | 214.82K |
| 2024-11-04 | 73.73 | 73.39 | ↓$0.34 (-0.46%) | 73.27 | 74.46 | 183.32K |
| 2024-11-01 | 72.90 | 73.65 | ↑$0.75 (1.03%) | 72.90 | 73.83 | 198.66K |
| 2024-10-31 | 73.34 | 72.90 | ↓$0.44 (-0.60%) | 72.86 | 73.86 | 190.18K |
| 2024-10-30 | 73.34 | 73.40 | ↑$0.06 (0.08%) | 73.18 | 74.27 | 229.93K |
| 2024-10-29 | 72.87 | 73.68 | ↑$0.81 (1.11%) | 72.71 | 73.88 | 233.68K |
| 2024-10-28 | 73.11 | 73.00 | ↓$0.11 (-0.15%) | 72.83 | 73.80 | 188.85K |
| 2024-10-25 | 72.66 | 72.79 | ↑$0.13 (0.18%) | 72.57 | 73.35 | 178.34K |
| 2024-10-24 | 73.07 | 72.52 | ↓$0.55 (-0.75%) | 72.40 | 73.14 | 179.30K |
| 2024-10-23 | 73.20 | 72.69 | ↓$0.51 (-0.70%) | 72.06 | 73.54 | 380.03K |
| 2024-10-22 | 74.14 | 73.28 | ↓$0.86 (-1.16%) | 73.24 | 74.14 | 204.21K |
| 2024-10-21 | 74.63 | 74.26 | ↓$0.37 (-0.50%) | 73.70 | 74.84 | 253.39K |
| 2024-10-18 | 73.52 | 74.82 | ↑$1.30 (1.77%) | 73.52 | 74.83 | 265.32K |
| 2024-10-17 | 73.96 | 74.06 | ↑$0.10 (0.14%) | 72.96 | 74.29 | 247.20K |
| 2024-10-16 | 73.90 | 74.02 | ↑$0.12 (0.16%) | 73.46 | 74.45 | 313.36K |
| 2024-10-15 | 74.20 | 73.50 | ↓$0.70 (-0.94%) | 73.37 | 74.77 | 318.35K |
| 2024-10-14 | 74.36 | 74.36 | ↑$0.00 (0.00%) | 74.01 | 74.60 | 266.37K |
| 2024-10-11 | 73.10 | 74.06 | ↑$0.96 (1.31%) | 73.10 | 74.16 | 377.99K |
| 2024-10-10 | 73.76 | 73.28 | ↓$0.48 (-0.65%) | 73.22 | 73.88 | 270.74K |
Create an account or log in to view more rows.
$DLB peak frustration
$DLB red day ahead
$DLB Bears go home!
$DLB MAY RIP TOMORROW
$DLB Algorithms are playing games
$DLB Time to buy here
$DLB It’s that TIME!! To Double down!
$DLB get ready bears and bulls
$DLB hold
$DLB buy