Recent Quotes (30 days)

You have no recent quotes
chg | %

Dolby Laboratories, Inc. historical prices

   Watch this stock

Historical chart

    54.96 
    51.70 
    48.45 
 Jun 27, 2016 Jun 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 23, 2017 49.74 50.17 49.37 50.02 391,402
Jun 22, 2017 49.70 49.89 49.36 49.65 190,679
Jun 21, 2017 50.05 50.06 49.55 49.66 319,221
Jun 20, 2017 50.18 50.32 49.53 49.89 252,535
Jun 19, 2017 49.55 50.53 49.52 50.29 222,972
Jun 16, 2017 49.93 49.99 49.24 49.37 592,965
Jun 15, 2017 49.74 50.24 49.70 49.91 295,522
Jun 14, 2017 50.66 50.69 49.70 50.11 210,300
Jun 13, 2017 50.17 50.78 49.84 50.50 220,043
Jun 12, 2017 50.00 50.31 49.88 49.95 183,209
Jun 9, 2017 50.19 50.45 49.72 50.15 369,102
Jun 8, 2017 50.46 50.61 49.96 50.14 340,226
Jun 7, 2017 51.04 51.19 50.39 50.43 220,080
Jun 6, 2017 51.54 51.73 51.09 51.10 214,035
Jun 5, 2017 51.72 52.16 51.55 51.68 189,893
Jun 2, 2017 51.68 52.00 51.41 51.86 274,249
Jun 1, 2017 50.57 51.66 50.50 51.65 279,637
May 31, 2017 51.12 51.16 50.14 50.39 347,294
May 30, 2017 51.00 51.39 50.93 51.08 387,348
May 26, 2017 50.34 51.11 50.15 51.00 566,903
May 25, 2017 50.56 51.00 50.28 50.38 334,450
May 24, 2017 50.84 50.84 49.97 50.43 359,303
May 23, 2017 51.25 51.25 50.64 50.78 210,157
May 22, 2017 50.71 51.20 50.64 51.15 225,523
May 19, 2017 50.00 50.84 50.00 50.59 223,015
May 18, 2017 50.09 50.38 49.84 49.96 313,065
May 17, 2017 50.55 50.90 50.10 50.18 325,157
May 16, 2017 51.25 51.28 50.79 51.02 215,134
May 15, 2017 51.32 51.45 51.07 51.25 150,671
May 12, 2017 51.81 51.81 51.12 51.25 276,739