NYSE:DLB
Dolby Laboratories Stock Price (Quote)
$77.58
-0.0800 (-0.103%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.49 | $83.80 | Wednesday, 1st May 2024 DLB stock ended at $77.58. This is 0.103% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $77.49 to a day high of $78.51. |
| 90 days | $77.49 | $84.85 | |
| 52 weeks | $75.87 | $91.02 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $77.66 | $78.51 | $77.49 | $77.58 | 322 033 |
| Apr 30, 2024 | $79.10 | $79.17 | $77.65 | $77.66 | 334 297 |
| Apr 29, 2024 | $79.59 | $79.99 | $79.10 | $79.37 | 289 211 |
| Apr 26, 2024 | $80.35 | $81.02 | $79.15 | $79.20 | 223 769 |
| Apr 25, 2024 | $78.84 | $80.06 | $78.84 | $79.91 | 193 808 |
| Apr 24, 2024 | $79.17 | $79.91 | $79.08 | $79.58 | 201 484 |
| Apr 23, 2024 | $78.73 | $79.67 | $78.73 | $79.16 | 184 251 |
| Apr 22, 2024 | $78.70 | $79.66 | $78.27 | $78.81 | 293 855 |
| Apr 19, 2024 | $78.46 | $78.91 | $77.96 | $78.18 | 199 121 |
| Apr 18, 2024 | $77.95 | $78.50 | $77.54 | $78.29 | 229 429 |
| Apr 17, 2024 | $78.99 | $79.03 | $77.97 | $77.98 | 220 212 |
| Apr 16, 2024 | $78.58 | $79.31 | $78.46 | $78.64 | 260 807 |
| Apr 15, 2024 | $80.74 | $80.74 | $78.52 | $78.61 | 258 476 |
| Apr 12, 2024 | $80.88 | $81.16 | $79.92 | $80.19 | 271 029 |
| Apr 11, 2024 | $81.57 | $81.99 | $81.10 | $81.52 | 271 795 |
| Apr 10, 2024 | $82.24 | $82.38 | $81.25 | $81.36 | 342 144 |
| Apr 09, 2024 | $83.49 | $83.80 | $82.07 | $83.39 | 527 956 |
| Apr 08, 2024 | $82.59 | $83.53 | $82.44 | $83.17 | 154 223 |
| Apr 05, 2024 | $82.23 | $82.86 | $82.09 | $82.51 | 211 033 |
| Apr 04, 2024 | $83.53 | $83.55 | $82.00 | $82.13 | 148 484 |
| Apr 03, 2024 | $83.08 | $83.65 | $82.79 | $82.87 | 176 974 |
| Apr 02, 2024 | $83.00 | $83.48 | $82.10 | $83.40 | 278 934 |
| Apr 01, 2024 | $83.64 | $83.77 | $82.99 | $83.56 | 229 011 |
| Mar 28, 2024 | $83.60 | $84.11 | $83.60 | $83.77 | 220 772 |
| Mar 27, 2024 | $83.07 | $83.58 | $82.69 | $83.57 | 280 873 |
