Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.49	84.92		84.88	533,003	+1.43(+1.71%)
Jan 28, 2022	81.78	83.51	80.72	83.45	293,970	+1.89(+2.32%)
Jan 27, 2022	83.00	83.97	80.92	81.56	322,393	-0.87(-1.06%)
Jan 26, 2022	84.06	84.79	82.00	82.43	374,329	-0.48(-0.58%)
Jan 25, 2022	84.01	84.32	81.95	82.91	334,521	-1.98(-2.33%)
Jan 24, 2022	82.99	85.18	81.55	84.89	578,267	+0.97(+1.15%)
Jan 21, 2022	84.65	85.59	83.84	83.92	441,649	-1.09(-1.28%)
Jan 20, 2022	86.34	87.55	84.89	85.01	326,188	-0.84(-0.98%)
Jan 19, 2022	88.09	88.40	85.84	85.86	371,607	-1.96(-2.23%)
Jan 18, 2022	88.39	88.89	87.79	87.82	506,071	-1.02(-1.15%)
Jan 14, 2022				88.84	0	+0.08(+0.09%)
Jan 13, 2022	89.95	90.79	88.41	88.76	510,540	-1.05(-1.17%)
Jan 12, 2022	89.99	90.71	89.23	89.82	889,034	-0.12(-0.13%)
Jan 11, 2022	90.00	90.50	89.47	89.93	353,692	-0.19(-0.21%)
Jan 10, 2022	88.73	90.23	87.89	90.13	463,379	+0.92(+1.03%)
Jan 07, 2022	88.72	90.11	88.72	89.21	373,543	+0.23(+0.26%)
Jan 06, 2022	90.52	90.98	88.77	88.98	341,148	-1.69(-1.86%)
Jan 05, 2022	92.54	93.57	90.64	90.67	496,498	-2.36(-2.53%)
Jan 04, 2022	92.76	93.53	92.30	93.02	466,738	+0.41(+0.44%)
Jan 03, 2022	91.93	93.57	91.61	92.62	839,443	+0.62(+0.67%)
Dec 31, 2021	92.34	92.89	92.00	92.00	408,482	-0.36(-0.39%)
Dec 30, 2021	92.14	93.24	92.05	92.36	177,523	+0.06(+0.06%)
Dec 29, 2021	91.60	92.68	90.80	92.30	273,068	+0.90(+0.98%)
Dec 28, 2021	91.01	91.88	90.57	91.40	234,878	+0.62(+0.68%)
Dec 27, 2021	89.94	90.83	89.73	90.78	207,860	+1.23(+1.37%)
Dec 23, 2021	89.67	89.81	88.92	89.56	256,850	+0.10(+0.11%)
Dec 22, 2021	88.41	89.53	88.28	89.46	230,389	+1.09(+1.24%)
Dec 21, 2021	87.48	89.12	87.34	88.37	486,757	+1.03(+1.18%)
Dec 20, 2021	87.62	87.92	86.49	87.33	520,409	-1.17(-1.32%)
Dec 17, 2021	87.12	89.64	87.12	88.50	1,060,502	-0.39(-0.43%)
Dec 16, 2021	88.89	89.37	87.31	88.89	942,768	+0.19(+0.22%)
Dec 15, 2021	87.58	88.76	86.91	88.70	755,550	+1.21(+1.38%)
Dec 14, 2021	85.31	87.52	85.31	87.49	945,707	+1.71(+1.99%)
Dec 13, 2021	85.57	85.98	84.92	85.78	705,595	+0.08(+0.09%)
Dec 10, 2021	86.02	86.21	84.93	85.70	567,420	+0.10(+0.11%)
Dec 09, 2021	86.01	86.37	85.40	85.60	650,163	-0.62(-0.72%)
Dec 08, 2021	85.48	86.25	84.99	86.22	401,035	+0.77(+0.90%)
Dec 07, 2021	85.02	86.34	84.92	85.45	648,228	+1.33(+1.59%)
Dec 06, 2021	83.83	84.66	83.02	84.12	467,940	+0.30(+0.36%)
Dec 03, 2021	82.96	83.87	82.13	83.82	919,286	+1.26(+1.52%)
Dec 02, 2021	80.45	82.90	80.29	82.56	711,871	+1.98(+2.46%)
Dec 01, 2021	82.13	83.01	80.57	80.58	551,180	-0.01(-0.01%)
Nov 30, 2021	82.57	83.09	80.42	80.59	790,333	-2.21(-2.67%)
Nov 29, 2021	83.30	83.30	82.17	82.80	389,940	+0.05(+0.06%)
Nov 26, 2021	82.35	83.47	82.35	82.75	264,048	-0.81(-0.97%)
Nov 24, 2021	82.74	84.09	82.44	83.56	286,268	+0.29(+0.35%)
Nov 23, 2021	83.77	84.34	82.51	83.27	463,058	-0.91(-1.08%)
Nov 22, 2021	86.56	86.70	84.12	84.18	538,920	-2.11(-2.45%)
Nov 19, 2021	87.43	87.62	85.88	86.29	638,290	-0.75(-0.86%)
Nov 18, 2021	84.28	87.53	84.04	87.04	814,235	+2.64(+3.13%)
Nov 17, 2021	82.70	84.88	82.12	84.40	1,358,095	-1.29(-1.51%)
Nov 16, 2021	85.35	86.08	85.20	85.69	748,750	+0.45(+0.53%)
Nov 15, 2021	86.92	87.49	84.73	85.24	457,451	-1.40(-1.61%)
Nov 12, 2021	85.26	86.98	85.26	86.64	344,645	+1.41(+1.65%)
Nov 11, 2021	85.49	85.74	85.04	85.23	302,007	+0.03(+0.03%)
Nov 10, 2021	85.64			85.20	223,710	-0.54(-0.63%)
Nov 09, 2021	86.42	86.61	85.26	85.74	347,189	-0.81(-0.93%)
Nov 08, 2021	86.78	87.05	86.19	86.55	170,780	+0.03(+0.03%)
Nov 05, 2021	87.12	87.51	86.18	86.52	218,290	-0.10(-0.11%)
Nov 04, 2021	86.69	87.56	86.14	86.62	235,515	-0.14(-0.17%)
Nov 03, 2021	86.55	87.19	85.55	86.76	294,827	+0.21(+0.24%)
Nov 02, 2021	86.54	86.91	85.52	86.55	274,812	-0.13(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.