Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	69.98	70.08	69.27	69.60	352,730	-1.10(-1.55%)
Jun 29, 2022	71.08	71.08	70.11	70.70	406,374	-0.45(-0.63%)
Jun 28, 2022	72.70	73.10	71.15	71.15	340,384	-1.64(-2.26%)
Jun 27, 2022	74.04	74.04	72.60	72.79	315,117	-1.13(-1.53%)
Jun 24, 2022	71.77	74.07	71.77	73.92	533,097	+2.60(+3.64%)
Jun 23, 2022	70.27	71.37	69.91	71.32	404,640	+1.47(+2.10%)
Jun 22, 2022	68.85	70.19	68.84	69.85	449,058	+0.40(+0.57%)
Jun 21, 2022	69.44	70.09	69.39	69.45	586,925	+0.41(+0.59%)
Jun 17, 2022	68.14	69.56	67.84	69.05	788,841	+1.00(+1.47%)
Jun 16, 2022	69.22	69.24	67.66	68.04	610,258	-2.26(-3.21%)
Jun 15, 2022	70.11	71.05	69.69	70.30	594,201	+0.90(+1.30%)
Jun 14, 2022	69.75	70.05	68.97	69.40	557,420	-0.31(-0.45%)
Jun 13, 2022	70.69	71.27	69.55	69.71	497,224	-2.52(-3.49%)
Jun 10, 2022	72.98	73.13	72.18	72.23	387,195	-1.47(-1.99%)
Jun 09, 2022	74.88	75.26	73.68	73.69	385,035	-1.29(-1.72%)
Jun 08, 2022	75.62	75.84	74.80	74.99	360,436	-0.68(-0.90%)
Jun 07, 2022	75.14	76.28	74.89	75.67	727,675	-0.05(-0.06%)
Jun 06, 2022	76.03	76.63	75.66	75.72	322,253	+0.00(+0.00%)
Jun 03, 2022	76.20	76.21	75.24	75.72	294,367	-0.92(-1.21%)
Jun 02, 2022	75.18	76.67	74.54	76.64	334,371	+1.46(+1.94%)
Jun 01, 2022	75.86	76.09	75.02	75.18	367,768	-0.31(-0.41%)
May 31, 2022	76.01	76.12	75.00	75.49	407,866	-0.68(-0.89%)
May 27, 2022	74.65	76.60	74.65	76.17	421,920	+2.09(+2.82%)
May 26, 2022	72.98	74.86	72.98	74.08	404,497	+0.97(+1.33%)
May 25, 2022	71.54	74.08	71.09	73.11	663,537	+1.21(+1.68%)
May 24, 2022	73.16	73.16	71.46	71.90	672,534	-1.37(-1.87%)
May 23, 2022	73.01	74.17	71.86	73.28	1,026,531	+0.22(+0.31%)
May 20, 2022	74.03	74.03	71.86	73.05	517,096	-0.41(-0.56%)
May 19, 2022	72.69	74.39	71.71	73.46	484,313	+0.52(+0.71%)
May 18, 2022	72.95	74.21	72.77	72.95	565,207	-1.05(-1.42%)
May 17, 2022	73.55	74.12	73.16	74.00	435,489	+1.04(+1.43%)
May 16, 2022	72.59	73.38	72.56	72.96	389,342	+0.02(+0.03%)
May 13, 2022	71.19	73.40	71.10	72.94	404,302	+1.78(+2.51%)
May 12, 2022	70.00	71.27	69.89	71.15	592,309	+1.03(+1.47%)
May 11, 2022	70.43	71.64	69.94	70.12	835,409	+0.06(+0.08%)
May 10, 2022	70.93	71.03	69.59	70.07	481,084	-0.13(-0.18%)
May 09, 2022	68.51	70.92	68.26	70.19	531,135	+0.84(+1.22%)
May 06, 2022	69.16	71.01	68.05	69.35	1,521,378	-3.77(-5.16%)
May 05, 2022	75.65	75.65	72.63	73.12	710,687	-3.06(-4.02%)
May 04, 2022	75.68	76.53	74.34	76.18	1,197,372	+0.69(+0.91%)
May 03, 2022	76.06	76.44	74.91	75.49	689,798	-0.53(-0.70%)
May 02, 2022	74.85	76.22	74.53	76.03	374,470	+0.93(+1.24%)
Apr 29, 2022	75.49	75.93	74.93	75.10	595,148	-0.67(-0.88%)
Apr 28, 2022	74.56	76.00	74.26	75.77	295,804	+2.06(+2.79%)
Apr 27, 2022	74.43	74.99	73.22	73.71	1,481,392	-0.16(-0.21%)
Apr 26, 2022	74.76	75.24	73.58	73.87	835,098	-1.33(-1.77%)
Apr 25, 2022	74.84	75.26	73.83	75.19	353,742	+0.27(+0.36%)
Apr 22, 2022	75.61	75.98	74.82	74.92	404,638	-0.86(-1.14%)
Apr 21, 2022	76.18	76.58	75.19	75.79	281,781	+0.25(+0.33%)
Apr 20, 2022	75.92	75.92	74.86	75.53	222,979	-0.03(-0.04%)
Apr 19, 2022	75.20	76.02	75.13	75.56	256,382	+0.37(+0.49%)
Apr 18, 2022	75.47	76.27	74.86	75.19	366,048	-0.25(-0.33%)
Apr 14, 2022	75.47	76.05	75.21	75.45	343,696	+0.01(+0.01%)
Apr 13, 2022	74.96	75.78	74.75	75.44	250,064	+0.44(+0.58%)
Apr 12, 2022	75.17	76.10	74.52	75.00	376,138	+0.47(+0.62%)
Apr 11, 2022	74.38	74.94	74.19	74.54	263,734	-0.27(-0.36%)
Apr 08, 2022	74.55	75.85	74.06	74.81	342,596	-0.04(-0.05%)
Apr 07, 2022	74.16	75.17	73.84	74.85	398,384	+0.51(+0.69%)
Apr 06, 2022	74.33	74.82	73.77	74.33	297,252	-0.87(-1.16%)
Apr 05, 2022	76.47	77.00	74.91	75.20	362,466	-1.75(-2.28%)
Apr 04, 2022	76.69	77.37	76.58	76.96	450,580	+0.29(+0.38%)

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.