Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	87.29	87.59	86.83	87.35	358,362	+0.18(+0.20%)
Jul 28, 2023	86.88	87.34	86.68	87.17	310,148	+0.73(+0.84%)
Jul 27, 2023	88.61	88.69	86.27	86.44	402,027	-1.51(-1.71%)
Jul 26, 2023	87.82	88.31	87.44	87.95	167,616	-0.08(-0.09%)
Jul 25, 2023	87.36	88.11	87.22	88.03	250,599	+0.72(+0.82%)
Jul 24, 2023	87.53	87.95	86.80	87.31	170,606	-0.23(-0.26%)
Jul 21, 2023	87.99	88.17	87.30	87.53	212,437	-0.07(-0.08%)
Jul 20, 2023	88.52	88.67	86.93	87.60	412,595	-1.17(-1.32%)
Jul 19, 2023	88.72	89.17	88.37	88.78	230,264	+0.27(+0.30%)
Jul 18, 2023	87.55	88.51	87.41	88.51	271,389	+0.75(+0.85%)
Jul 17, 2023	87.88	88.65	87.03	87.76	273,230	-0.34(-0.39%)
Jul 14, 2023	89.21	89.36	88.08	88.11	351,705	-1.22(-1.37%)
Jul 13, 2023	88.61	89.72	88.23	89.33	515,046	+0.69(+0.78%)
Jul 12, 2023	87.72	88.67	87.40	88.64	425,841	+1.12(+1.28%)
Jul 11, 2023	86.44	87.58	86.22	87.51	533,883	+1.27(+1.47%)
Jul 10, 2023	84.61	86.66	84.61	86.24	447,736	+1.60(+1.89%)
Jul 07, 2023	84.05	85.37	84.05	84.65	440,529	+0.55(+0.66%)
Jul 06, 2023	81.95	84.10	81.95	84.09	451,608	+1.47(+1.78%)
Jul 05, 2023	81.95	82.71	81.95	82.63	250,143	+0.15(+0.18%)
Jul 03, 2023	82.06	82.80	82.06	82.48	97,959	-0.01(-0.01%)
Jun 30, 2023	81.85	83.08	81.85	82.49	353,659	+1.16(+1.43%)
Jun 29, 2023	81.77	81.96	81.21	81.32	269,895	-0.22(-0.27%)
Jun 28, 2023	80.83	81.56	80.46	81.54	284,471	+0.41(+0.51%)
Jun 27, 2023	80.53	81.30	80.30	81.13	187,492	+0.99(+1.23%)
Jun 26, 2023	79.98	80.63	79.67	80.14	216,905	+0.36(+0.46%)
Jun 23, 2023	81.04	81.04	79.48	79.78	480,492	-1.83(-2.25%)
Jun 22, 2023	81.96	82.08	81.41	81.61	238,541	-0.40(-0.49%)
Jun 21, 2023	83.05	83.16	81.52	82.01	198,277	-1.25(-1.50%)
Jun 20, 2023	82.13	83.47	82.09	83.27	359,858	+0.48(+0.58%)
Jun 16, 2023	83.12	83.54	82.34	82.78	471,824	-0.24(-0.28%)
Jun 15, 2023	82.62	83.19	81.88	83.02	307,449	+0.01(+0.01%)
Jun 14, 2023	83.18	84.09	82.75	83.01	253,422	-0.32(-0.38%)
Jun 13, 2023	83.29	83.86	82.87	83.33	263,041	+0.36(+0.44%)
Jun 12, 2023	82.27	83.10	82.09	82.96	275,324	+1.05(+1.29%)
Jun 09, 2023	82.33	82.96	81.83	81.91	319,262	-0.40(-0.49%)
Jun 08, 2023	81.66	82.36	80.97	82.31	247,313	+0.54(+0.66%)
Jun 07, 2023	81.68	82.71	81.21	81.77	392,255	-0.03(-0.04%)
Jun 06, 2023	81.43	82.01	81.36	81.80	402,107	+0.25(+0.30%)
Jun 05, 2023	81.82	82.41	81.05	81.55	323,857	-0.69(-0.84%)
Jun 02, 2023	80.97	82.44	80.92	82.24	486,209	+1.54(+1.91%)
Jun 01, 2023	80.97	81.33	80.59	80.70	446,846	-0.65(-0.80%)
May 31, 2023	79.73	81.46	79.61	81.35	785,651	+1.45(+1.81%)
May 30, 2023	81.36	81.52	79.60	79.90	335,430	-1.03(-1.28%)
May 26, 2023	81.16	82.19	80.92	80.94	373,124	-0.08(-0.10%)
May 25, 2023	81.06	81.39	80.45	81.02	265,119	+0.29(+0.35%)
May 24, 2023	81.41	81.42	80.38	80.73	439,846	-0.79(-0.97%)
May 23, 2023	81.78	82.59	81.37	81.52	285,004	-0.67(-0.82%)
May 22, 2023	82.26	82.78	81.86	82.19	212,313	-0.22(-0.26%)
May 19, 2023	82.30	83.01	82.21	82.41	371,408	+0.18(+0.22%)
May 18, 2023	82.30	83.04	81.80	82.23	570,363	+0.05(+0.06%)
May 17, 2023	82.39	83.01	81.93	82.18	328,160	-0.03(-0.04%)
May 16, 2023	82.58	82.92	81.94	82.21	243,551	-0.91(-1.09%)
May 15, 2023	82.67	83.33	82.52	83.12	206,439	+0.43(+0.52%)
May 12, 2023	82.69	82.73	82.16	82.68	227,038	-0.05(-0.06%)
May 11, 2023	83.95	84.43	82.27	82.73	354,941	-1.22(-1.45%)
May 10, 2023	83.48	83.96	82.73	83.95	547,067	+1.30(+1.57%)
May 09, 2023	82.31	82.78	82.17	82.65	341,409	+0.20(+0.24%)
May 08, 2023	83.22	83.42	81.59	82.46	408,719	-0.76(-0.91%)
May 05, 2023	81.60	83.32	81.53	83.22	367,355	+2.82(+3.51%)
May 04, 2023	80.83	81.14	80.15	80.39	244,018	-0.92(-1.14%)
May 03, 2023	81.18	82.26	81.17	81.32	360,678	+0.28(+0.34%)
May 02, 2023	81.90	81.90	80.50	81.04	313,545	-0.94(-1.15%)

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.