Recent Quotes (30 days)

You have no recent quotes
chg | %

Dolby Laboratories, Inc. historical prices

   Watch this stock

Historical chart

    54.96 
    49.72 
    44.47 
 Feb 23, 2016 Feb 17, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 17, 2017 49.37 49.47 49.01 49.45 211,036
Feb 16, 2017 49.50 49.67 49.21 49.41 208,670
Feb 15, 2017 49.28 49.47 49.11 49.45 245,159
Feb 14, 2017 49.10 49.40 49.00 49.35 595,740
Feb 13, 2017 48.84 49.50 48.81 49.48 429,452
Feb 10, 2017 48.60 48.99 48.60 48.78 397,684
Feb 9, 2017 47.58 48.83 47.41 48.72 502,483
Feb 8, 2017 47.71 47.71 47.19 47.56 503,410
Feb 7, 2017 47.96 48.20 47.60 47.61 382,592
Feb 6, 2017 47.94 48.52 47.92 48.27 423,152
Feb 3, 2017 48.00 48.23 47.84 48.22 412,026
Feb 2, 2017 47.66 47.98 47.63 47.95 368,383
Feb 1, 2017 48.06 48.26 47.70 48.00 349,987
Jan 31, 2017 47.72 48.03 47.45 47.91 442,125
Jan 30, 2017 47.46 47.98 47.28 47.96 489,880
Jan 27, 2017 48.61 48.61 47.35 47.89 665,868
Jan 26, 2017 50.62 51.00 48.51 48.59 909,640
Jan 25, 2017 49.57 49.83 49.37 49.65 854,798
Jan 24, 2017 49.08 49.55 49.02 49.37 375,219
Jan 23, 2017 48.87 49.07 48.68 49.01 377,005
Jan 20, 2017 48.99 49.10 48.80 49.00 656,558
Jan 19, 2017 48.57 49.49 48.57 48.85 425,600
Jan 18, 2017 49.07 49.17 48.30 48.60 482,679
Jan 17, 2017 48.43 49.06 48.34 48.94 534,433
Jan 13, 2017 48.32 48.76 48.09 48.68 282,408
Jan 12, 2017 48.23 48.32 47.61 48.27 333,670
Jan 11, 2017 48.00 48.41 47.93 48.16 322,851
Jan 10, 2017 48.08 48.17 47.82 48.10 484,230
Jan 9, 2017 47.70 48.24 47.49 48.02 525,417
Jan 6, 2017 48.19 48.22 47.50 47.88 484,093