Recent Quotes (30 days)

You have no recent quotes
chg | %

Dolby Laboratories, Inc. historical prices

   Watch this stock

Historical chart

    60.17 
    55.18 
    50.18 
 Oct 25, 2016 Oct 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2017 59.81 60.39 59.45 59.84 475,663
Oct 20, 2017 59.87 60.14 59.48 59.77 382,490
Oct 19, 2017 60.38 60.49 58.91 59.54 407,961
Oct 18, 2017 59.57 60.49 59.08 60.17 571,793
Oct 17, 2017 59.69 59.71 59.01 59.20 156,029
Oct 16, 2017 59.16 59.76 59.16 59.48 185,015
Oct 13, 2017 59.00 59.73 58.84 59.36 315,560
Oct 12, 2017 57.84 58.95 57.54 58.95 262,350
Oct 11, 2017 57.78 57.87 57.47 57.77 5,506
Oct 10, 2017 58.26 58.26 57.51 57.80 254,266
Oct 9, 2017 57.66 58.86 57.62 57.93 251,494
Oct 6, 2017 57.52 57.71 57.08 57.42 342,879
Oct 5, 2017 58.04 58.04 57.50 57.71 192,741
Oct 4, 2017 58.10 58.72 57.79 57.95 297,571
Oct 3, 2017 57.94 58.19 57.68 58.16 200,355
Oct 2, 2017 57.70 57.90 57.43 57.86 170,239
Sep 29, 2017 57.67 57.82 57.40 57.52 185,220
Sep 28, 2017 57.43 57.84 56.91 57.69 163,715
Sep 27, 2017 57.49 57.85 57.17 57.57 251,244
Sep 26, 2017 58.31 58.66 57.06 57.08 250,776
Sep 25, 2017 57.95 58.28 57.61 58.19 253,896
Sep 22, 2017 57.69 58.79 57.69 58.18 319,740
Sep 21, 2017 58.23 58.28 57.69 57.94 344,294
Sep 20, 2017 57.98 58.36 57.66 58.30 424,974
Sep 19, 2017 58.59 59.12 57.88 57.92 524,707
Sep 18, 2017 58.41 58.92 58.40 58.67 386,992
Sep 15, 2017 57.86 59.00 57.55 58.29 611,570
Sep 14, 2017 58.95 58.95 57.29 58.19 1,104,070
Sep 13, 2017 54.30 59.79 54.24 59.07 3,830,766
Sep 12, 2017 51.60 54.00 51.56 53.94 793,360