Recent Quotes (30 days)

You have no recent quotes
chg | %

Dolby Laboratories, Inc. historical prices

   Watch this stock

Historical chart

    54.96 
    50.53 
    46.10 
 Mar 28, 2016 Mar 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 14, 2017 50.78 51.08 50.58 50.61 366,135
Mar 13, 2017 50.90 51.39 50.43 50.78 230,445
Mar 10, 2017 50.64 50.92 50.35 50.90 342,042
Mar 9, 2017 50.44 50.50 50.06 50.40 299,703
Mar 8, 2017 50.49 50.95 50.15 50.26 370,448
Mar 7, 2017 50.00 50.52 49.62 50.50 470,413
Mar 6, 2017 49.60 50.06 49.31 50.06 333,678
Mar 3, 2017 50.56 50.69 49.59 49.71 389,418
Mar 2, 2017 50.06 50.79 49.74 50.48 576,612
Mar 1, 2017 49.32 50.12 49.10 50.07 361,868
Feb 28, 2017 49.52 49.59 48.80 48.89 443,437
Feb 27, 2017 49.00 49.86 48.93 49.62 401,279
Feb 24, 2017 48.67 49.13 48.32 49.04 273,327
Feb 23, 2017 49.70 49.98 48.93 48.93 550,000
Feb 22, 2017 49.75 49.97 49.47 49.92 223,258
Feb 21, 2017 49.50 49.81 49.36 49.65 345,035
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