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 
 Aug 19, 2016 Aug 17, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 17, 2017 49.41 49.67 48.67 48.68 309,762
Aug 16, 2017 49.68 49.70 49.36 49.52 413,107
Aug 15, 2017 50.41 50.49 49.64 49.65 245,972
Aug 14, 2017 50.15 50.51 49.91 50.31 373,541
Aug 11, 2017 49.90 50.35 49.90 50.00 516,426
Aug 10, 2017 50.90 51.11 49.97 49.99 334,494
Aug 9, 2017 50.70 51.66 50.63 51.08 537,668
Aug 8, 2017 51.11 51.31 50.71 50.92 371,535
Aug 7, 2017 51.12 52.00 50.93 51.17 354,485
Aug 4, 2017 51.53 51.53 50.72 51.15 312,733
Aug 3, 2017 51.30 51.59 51.06 51.41 704,013
Aug 2, 2017 52.63 52.63 51.30 51.32 669,779
Aug 1, 2017 51.99 52.63 51.80 52.63 447,908
Jul 31, 2017 - - 51.71 51.75 293,342
Jul 28, 2017 52.75 52.93 52.14 52.57 354,712
Jul 27, 2017 54.74 54.74 52.63 53.10 282,783
Jul 26, 2017 52.96 54.78 51.68 54.69 696,699
Jul 25, 2017 53.50 53.63 52.86 52.88 489,306
Jul 24, 2017 52.80 53.43 52.61 53.39 249,612
Jul 21, 2017 53.10 53.30 52.69 52.77 322,874
Jul 20, 2017 53.05 53.42 52.91 53.37 141,190
Jul 19, 2017 52.64 53.39 52.55 53.11 256,446
Jul 18, 2017 53.63 53.63 52.35 52.54 454,675
Jul 17, 2017 52.30 54.82 52.10 53.96 684,725
Jul 14, 2017 51.37 51.44 51.17 51.36 159,157
Jul 13, 2017 51.32 51.44 51.14 51.31 237,963
Jul 12, 2017 50.92 51.42 50.92 51.28 342,763
Jul 11, 2017 50.35 50.76 50.27 50.68 208,333
Jul 10, 2017 50.20 50.45 49.94 50.35 300,658
Jul 7, 2017 49.55 50.30 49.55 50.25 254,798