Dolby Laboratories (DLB) Historical Stock Data
77.29 ↓0.18 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 77.08 | 77.29 | ↑$0.21 (0.27%) | 76.63 | 77.89 | 1.56M |
| 2024-12-19 | 77.55 | 77.47 | ↓$0.08 (-0.10%) | 76.70 | 77.99 | 371.86K |
| 2024-12-18 | 78.31 | 77.17 | ↓$1.14 (-1.46%) | 76.71 | 79.18 | 736.39K |
| 2024-12-17 | 77.49 | 78.47 | ↑$0.98 (1.26%) | 77.02 | 78.56 | 540.43K |
| 2024-12-16 | 79.15 | 77.91 | ↓$1.24 (-1.57%) | 77.74 | 79.78 | 539.75K |
| 2024-12-13 | 80.17 | 79.18 | ↓$0.99 (-1.23%) | 78.83 | 80.17 | 335.34K |
| 2024-12-12 | 79.54 | 80.25 | ↑$0.71 (0.89%) | 79.36 | 80.38 | 480.24K |
| 2024-12-11 | 79.47 | 79.91 | ↑$0.44 (0.55%) | 78.67 | 80.25 | 735.69K |
| 2024-12-10 | 79.14 | 79.39 | ↑$0.25 (0.32%) | 78.53 | 79.87 | 533.89K |
| 2024-12-09 | 79.55 | 79.40 | ↓$0.15 (-0.19%) | 79.10 | 80.29 | 405.14K |
| 2024-12-06 | 79.56 | 79.15 | ↓$0.41 (-0.52%) | 77.99 | 80.00 | 480.58K |
| 2024-12-05 | 80.21 | 79.32 | ↓$0.89 (-1.11%) | 79.04 | 80.29 | 464.24K |
| 2024-12-04 | 80.23 | 80.47 | ↑$0.24 (0.30%) | 79.62 | 80.84 | 488.21K |
| 2024-12-03 | 79.50 | 79.63 | ↑$0.13 (0.16%) | 78.32 | 79.86 | 565.19K |
| 2024-12-02 | 78.32 | 80.47 | ↑$2.15 (2.75%) | 78.20 | 80.87 | 667.28K |
| 2024-11-29 | 78.08 | 78.32 | ↑$0.24 (0.31%) | 77.87 | 78.83 | 204.56K |
| 2024-11-27 | 80.04 | 78.20 | ↓$1.84 (-2.30%) | 77.86 | 80.19 | 417.85K |
| 2024-11-26 | 80.19 | 80.33 | ↑$0.14 (0.17%) | 79.69 | 81.20 | 464.85K |
| 2024-11-25 | 80.50 | 80.30 | ↓$0.20 (-0.25%) | 80.08 | 81.44 | 879.53K |
| 2024-11-22 | 80.00 | 80.55 | ↑$0.55 (0.69%) | 79.69 | 81.56 | 584.16K |
| 2024-11-21 | 81.12 | 80.25 | ↓$0.87 (-1.07%) | 78.38 | 81.23 | 1.37M |
| 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 |
Create an account or log in to view more rows.
$DLB last chance to load imo
$DLB already bouncing back.
$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