Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	64.37	65.59	63.96	65.22	397,649	-0.13(-0.19%)
Oct 28, 2022	63.98	65.69	63.48	65.34	414,593	+1.36(+2.12%)
Oct 27, 2022	63.90	65.00	63.66	63.99	422,012	+0.45(+0.71%)
Oct 26, 2022	63.39	64.50	63.15	63.54	455,957	-0.34(-0.53%)
Oct 25, 2022	63.81	65.19	63.72	63.88	656,187	+0.46(+0.72%)
Oct 24, 2022	64.95	64.95	63.05	63.42	1,991,528	-1.34(-2.06%)
Oct 21, 2022	63.34	64.95	63.23	64.76	216,579	+1.15(+1.81%)
Oct 20, 2022	64.17	65.20	63.20	63.61	260,780	-0.16(-0.24%)
Oct 19, 2022	63.86	64.44	63.42	63.76	220,542	-0.60(-0.94%)
Oct 18, 2022	65.36	65.53	63.76	64.37	254,388	+0.26(+0.41%)
Oct 17, 2022	63.82	64.50	63.77	64.10	216,466	+1.39(+2.21%)
Oct 14, 2022	63.69	63.97	62.52	62.72	334,083	-0.41(-0.65%)
Oct 13, 2022	61.07	63.33	60.06	63.13	499,812	+1.21(+1.95%)
Oct 12, 2022	62.09	62.32	61.58	61.92	406,345	+0.02(+0.03%)
Oct 11, 2022	62.57	62.69	61.33	61.90	375,982	-0.73(-1.17%)
Oct 10, 2022	63.52	63.76	62.24	62.63	267,585	-0.66(-1.05%)
Oct 07, 2022	65.03	65.03	62.98	63.29	286,719	-2.52(-3.83%)
Oct 06, 2022	66.14	66.72	65.70	65.81	431,260	-0.69(-1.04%)
Oct 05, 2022	66.09	66.74	65.64	66.50	295,342	-0.20(-0.31%)
Oct 04, 2022	65.57	66.71	65.57	66.71	375,222	+2.01(+3.11%)
Oct 03, 2022	63.99	65.07	63.07	64.70	492,911	+1.13(+1.78%)
Sep 30, 2022	64.05	64.98	63.46	63.57	383,870	-0.53(-0.82%)
Sep 29, 2022	65.22	65.52	63.54	64.09	454,892	-1.80(-2.72%)
Sep 28, 2022	65.17	66.32	64.88	65.89	585,143	+0.78(+1.20%)
Sep 27, 2022	66.49	66.72	64.48	65.11	440,713	-0.71(-1.08%)
Sep 26, 2022	66.20	66.78	65.60	65.82	397,943	-0.54(-0.81%)
Sep 23, 2022	67.32	67.73	65.63	66.36	516,721	-1.54(-2.27%)
Sep 22, 2022	68.74	69.00	67.62	67.90	284,011	-1.28(-1.85%)
Sep 21, 2022	70.62	71.14	69.15	69.18	496,941	-1.06(-1.51%)
Sep 20, 2022	70.43	70.59	69.65	70.24	262,094	-0.97(-1.36%)
Sep 19, 2022	70.74	71.26	70.22	71.21	244,704	+0.14(+0.19%)
Sep 16, 2022	70.65	71.14	70.36	71.07	863,013	-0.23(-0.33%)
Sep 15, 2022	71.62	72.22	71.17	71.31	386,517	-0.78(-1.08%)
Sep 14, 2022	72.66	72.66	71.66	72.09	449,083	-0.45(-0.62%)
Sep 13, 2022	72.60	73.24	72.05	72.53	406,358	-1.50(-2.03%)
Sep 12, 2022	73.51	74.34	73.44	74.04	470,252	+0.85(+1.16%)
Sep 09, 2022	72.73	73.50	72.54	73.19	364,698	+1.05(+1.46%)
Sep 08, 2022	71.42	72.24	71.07	72.13	553,726	+0.03(+0.04%)
Sep 07, 2022	70.64	72.61	70.33	72.11	584,840	+1.73(+2.45%)
Sep 06, 2022	70.75	71.58	70.23	70.38	593,677	-0.71(-1.00%)
Sep 02, 2022	72.34	72.59	70.83	71.09	355,681	-0.61(-0.84%)
Sep 01, 2022	71.06	71.74	70.42	71.70	365,614	+0.23(+0.33%)
Aug 31, 2022	72.75	72.94	71.31	71.46	467,051	-0.54(-0.75%)
Aug 30, 2022	72.84	72.84	71.85	72.00	582,509	-0.33(-0.46%)
Aug 29, 2022	71.04	73.20	71.01	72.33	577,300	+0.65(+0.91%)
Aug 26, 2022	75.13	75.23	71.58	71.68	339,067	-3.55(-4.72%)
Aug 25, 2022	74.15	75.23	74.14	75.23	282,700	+1.44(+1.96%)
Aug 24, 2022	73.55	74.06	73.05	73.78	353,200	+0.28(+0.39%)
Aug 23, 2022	74.11	74.50	73.39	73.50	390,990	-1.07(-1.44%)
Aug 22, 2022	75.25	75.63	74.50	74.57	272,758	-1.45(-1.91%)
Aug 19, 2022	76.84	76.84	75.54	76.03	307,151	-1.13(-1.46%)
Aug 18, 2022	76.00	77.48	75.97	77.16	282,348	+0.78(+1.02%)
Aug 17, 2022	77.00	77.22	76.25	76.38	318,448	-1.25(-1.62%)
Aug 16, 2022	77.81	78.02	77.02	77.63	422,893	-0.69(-0.88%)
Aug 15, 2022	78.19	78.69	77.66	78.32	327,975	-0.21(-0.27%)
Aug 12, 2022	77.46	78.71	77.24	78.54	306,193	+1.36(+1.76%)
Aug 11, 2022	76.97	77.90	76.92	77.18	513,954	+0.25(+0.33%)
Aug 10, 2022	76.17	78.00	74.09	76.92	881,829	+3.49(+4.75%)
Aug 09, 2022	75.71	75.88	73.42	73.43	625,513	-2.80(-3.67%)
Aug 08, 2022	76.63	77.30	76.15	76.23	305,034	-0.05(-0.06%)
Aug 05, 2022	75.91	76.28	75.47	76.28	338,712	+0.11(+0.14%)
Aug 04, 2022	76.01	76.61	75.95	76.17	480,478	-0.02(-0.03%)
Aug 03, 2022	75.40	76.68	75.40	76.19	306,945	+1.05(+1.40%)
Aug 02, 2022	75.43	76.03	75.11	75.14	445,319	-0.31(-0.41%)

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.