Recent Quotes (30 days)

You have no recent quotes
chg | %

Dolby Laboratories, Inc. historical prices

   Watch this stock

Historical chart

    54.96 
    51.39 
    47.81 
 Apr 29, 2016 Apr 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 26, 2017 52.91 53.26 52.38 52.42 250,764
Apr 25, 2017 52.87 53.30 52.42 53.09 263,053
Apr 24, 2017 52.01 52.78 52.00 52.58 434,675
Apr 21, 2017 51.56 51.61 51.31 51.57 196,655
Apr 20, 2017 51.15 51.78 51.15 51.64 260,816
Apr 19, 2017 51.80 51.88 51.05 51.14 256,514
Apr 18, 2017 51.78 52.17 51.23 51.63 400,047
Apr 17, 2017 51.06 51.86 51.06 51.77 248,970
Apr 13, 2017 50.99 51.25 50.85 50.95 267,402
Apr 12, 2017 51.37 51.38 50.75 50.99 303,928
Apr 11, 2017 51.30 51.56 50.93 51.37 277,392
Apr 10, 2017 52.07 52.35 51.37 51.42 292,661
Apr 7, 2017 50.98 53.92 50.98 52.05 1,304,971
Apr 6, 2017 51.18 51.45 50.72 51.07 257,438
Apr 5, 2017 51.84 52.14 51.02 51.12 461,280
Apr 4, 2017 51.16 51.80 51.16 51.75 377,199
Apr 3, 2017 52.40 52.40 51.40 51.53 264,184
Mar 31, 2017 51.97 52.57 51.92 52.41 296,163
Mar 30, 2017 52.26 52.57 51.94 52.08 273,635
Mar 29, 2017 51.48 52.56 51.45 52.21 496,479
Mar 28, 2017 51.18 51.60 50.94 51.52 237,535
Mar 27, 2017 50.79 51.31 50.47 51.20 232,456
Mar 24, 2017 51.42 51.61 51.05 51.24 229,634
Mar 23, 2017 51.08 51.57 51.01 51.17 182,781
Mar 22, 2017 51.02 51.12 50.62 51.06 237,911
Mar 21, 2017 51.96 52.12 50.97 51.01 256,867
Mar 20, 2017 51.74 51.82 51.38 51.71 218,069
Mar 17, 2017 51.73 51.89 51.46 51.84 286,645
Mar 16, 2017 51.48 51.92 51.39 51.70 351,691
Mar 15, 2017 50.60 51.65 50.60 51.46 291,119