Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	85.52	85.63	84.70	85.50	503,017	+0.04(+0.05%)
Nov 29, 2023	86.38	87.14	85.29	85.46	365,643	-0.42(-0.49%)
Nov 28, 2023	86.02	86.58	85.58	85.88	367,569	-0.25(-0.29%)
Nov 27, 2023	85.41	86.16	85.06	86.12	544,529	+0.60(+0.70%)
Nov 24, 2023	85.70	85.72	84.93	85.53	155,105	-0.21(-0.24%)
Nov 22, 2023	84.72	86.07	84.48	85.74	646,731	+1.65(+1.96%)
Nov 21, 2023	82.76	84.33	82.55	84.08	1,131,071	+1.32(+1.59%)
Nov 20, 2023	80.69	83.04	80.69	82.77	595,298	+2.08(+2.57%)
Nov 17, 2023	79.68	81.71	78.16	80.69	1,717,616	-6.13(-7.06%)
Nov 16, 2023	86.67	88.10	86.39	86.82	558,527	-0.88(-1.00%)
Nov 15, 2023	87.63	88.60	87.40	87.70	588,146	+0.14(+0.16%)
Nov 14, 2023	86.56	87.87	86.35	87.57	460,947	+1.82(+2.12%)
Nov 13, 2023	86.06	86.06	85.25	85.75	284,065	-0.44(-0.51%)
Nov 10, 2023	84.71	86.32	84.16	86.18	277,119	+1.54(+1.82%)
Nov 09, 2023	85.08	85.59	84.23	84.64	244,452	-0.29(-0.34%)
Nov 08, 2023	85.37	85.74	84.88	84.92	398,115	-0.11(-0.13%)
Nov 07, 2023	84.22	85.35	83.83	85.03	444,380	+0.85(+1.01%)
Nov 06, 2023	83.88	84.30	83.39	84.18	290,888	+0.37(+0.44%)
Nov 03, 2023	83.02	84.40	83.02	83.82	289,302	+1.23(+1.49%)
Nov 02, 2023	80.98	82.71	80.60	82.59	302,368	+1.92(+2.38%)
Nov 01, 2023	80.16	81.06	80.01	80.67	356,024	+0.60(+0.75%)
Oct 31, 2023	78.70	80.37	78.69	80.07	328,750	+1.45(+1.85%)
Oct 30, 2023	78.42	79.10	78.08	78.61	226,615	+0.82(+1.06%)
Oct 27, 2023	78.36	78.63	77.45	77.79	207,665	-0.58(-0.74%)
Oct 26, 2023	78.96	79.45	78.37	78.38	221,925	-0.23(-0.29%)
Oct 25, 2023	79.51	79.77	78.58	78.60	290,509	-1.12(-1.40%)
Oct 24, 2023	79.53	80.56	79.38	79.72	316,913	+0.58(+0.74%)
Oct 23, 2023	78.74	79.55	78.50	79.14	350,439	+0.12(+0.15%)
Oct 20, 2023	79.24	79.61	78.08	79.02	395,387	-0.52(-0.66%)
Oct 19, 2023	80.05	80.50	79.34	79.54	370,898	-0.38(-0.47%)
Oct 18, 2023	80.50	81.12	79.77	79.92	278,182	-1.21(-1.49%)
Oct 17, 2023	80.16	82.04	79.93	81.13	373,153	+0.46(+0.56%)
Oct 16, 2023	80.19	81.53	80.16	80.67	265,671	+1.10(+1.38%)
Oct 13, 2023	80.12	80.48	79.26	79.57	293,730	-0.85(-1.06%)
Oct 12, 2023	80.86	81.34	79.92	80.42	230,070	-0.50(-0.62%)
Oct 11, 2023	80.93	81.34	80.39	80.93	208,078	+0.15(+0.18%)
Oct 10, 2023	80.25	81.43	79.79	80.78	338,298	+0.77(+0.96%)
Oct 09, 2023	79.16	80.14	78.90	80.01	270,306	+0.26(+0.32%)
Oct 06, 2023	78.44	80.19	78.44	79.75	284,001	+0.75(+0.95%)
Oct 05, 2023	78.64	79.40	78.42	79.00	280,837	+0.24(+0.30%)
Oct 04, 2023	78.50	79.08	77.90	78.76	390,247	+0.47(+0.59%)
Oct 03, 2023	79.29	80.07	78.03	78.30	419,988	-1.53(-1.92%)
Oct 02, 2023	78.40	79.95	77.94	79.83	494,261	+1.42(+1.82%)
Sep 29, 2023	79.19	79.36	78.27	78.41	392,130	-0.08(-0.10%)
Sep 28, 2023	77.13	79.04	77.13	78.48	360,459	+1.05(+1.35%)
Sep 27, 2023	78.04	78.35	77.35	77.44	327,562	-0.08(-0.10%)
Sep 26, 2023	79.17	79.17	77.50	77.52	297,462	-2.15(-2.69%)
Sep 25, 2023	80.20	79.90	79.44	79.66	278,825	-0.70(-0.87%)
Sep 22, 2023	80.61	81.47	80.35	80.36	205,806	-0.04(-0.05%)
Sep 21, 2023	80.56	80.99	80.27	80.40	330,836	-0.55(-0.68%)
Sep 20, 2023	81.81	82.35	80.94	80.96	322,544	-0.53(-0.66%)
Sep 19, 2023	81.37	82.08	81.02	81.49	364,757	-0.09(-0.11%)
Sep 18, 2023	80.60	81.75	80.51	81.58	263,579	+0.69(+0.86%)
Sep 15, 2023	81.28	81.28	80.41	80.89	732,055	-0.54(-0.67%)
Sep 14, 2023	80.75	81.69	80.71	81.43	324,258	+0.83(+1.03%)
Sep 13, 2023	81.02	81.25	80.40	80.60	375,563	-0.53(-0.66%)
Sep 12, 2023	81.88	82.81	80.86	81.14	514,133	-1.42(-1.73%)
Sep 11, 2023	82.96	83.10	82.19	82.56	268,579	-0.06(-0.07%)
Sep 08, 2023	82.70	82.99	82.30	82.62	244,198	-0.41(-0.49%)
Sep 07, 2023	82.33	83.30	82.20	83.03	447,125	-0.06(-0.07%)
Sep 06, 2023	83.47	83.66	82.83	83.08	302,493	-0.48(-0.58%)
Sep 05, 2023	83.59	84.12	83.08	83.57	334,826	-0.54(-0.65%)

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.