Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	97.04	97.73	96.18	97.30	713,916	-0.58(-0.60%)
Apr 29, 2021	97.40	98.11	96.58	97.89	416,088	+0.82(+0.84%)
Apr 28, 2021	97.27	97.72	95.22	97.07	282,791	-0.26(-0.27%)
Apr 27, 2021	96.61	97.40	96.20	97.33	338,955	+1.35(+1.41%)
Apr 26, 2021	96.07	96.91	95.45	95.98	745,703	+0.23(+0.24%)
Apr 23, 2021	96.31	96.35	95.49	95.75	280,936	+0.11(+0.11%)
Apr 22, 2021	95.66	96.58	94.75	95.64	207,282	+0.14(+0.15%)
Apr 21, 2021	95.80	95.95	94.81	95.50	342,395	-0.02(-0.02%)
Apr 20, 2021	96.89	97.31	94.86	95.52	552,339	-1.53(-1.58%)
Apr 19, 2021	97.48	98.53	96.42	97.05	401,913	-0.85(-0.87%)
Apr 16, 2021	98.43	99.30	97.90	97.91	448,517	+0.03(+0.03%)
Apr 15, 2021	97.14	98.11	96.36	97.88	420,442	+1.52(+1.58%)
Apr 14, 2021	97.03	97.83	95.71	96.35	497,254	-0.43(-0.45%)
Apr 13, 2021	97.79	98.54	96.58	96.79	476,160	-1.16(-1.18%)
Apr 12, 2021	97.06	98.33	96.71	97.95	694,027	+0.59(+0.61%)
Apr 09, 2021	97.93	98.01	96.84	97.35	954,182	-0.81(-0.82%)
Apr 08, 2021	97.90	99.24	97.37	98.16	339,502	+0.62(+0.64%)
Apr 07, 2021	97.97	98.17	96.56	97.53	446,460	-0.67(-0.68%)
Apr 06, 2021	98.68	99.50	97.57	98.20	938,068	-0.75(-0.76%)
Apr 05, 2021	98.82	99.61	97.87	98.95	340,886	+1.14(+1.17%)
Apr 01, 2021	95.63	98.27	94.86	97.81	598,058	+3.15(+3.32%)
Mar 31, 2021	94.23	95.96	93.98	94.67	493,186	+0.21(+0.22%)
Mar 30, 2021	94.37	94.83	92.82	94.46	419,091	+0.12(+0.12%)
Mar 29, 2021	93.99	94.79	93.17	94.34	483,153	+0.15(+0.16%)
Mar 26, 2021	93.42	94.19	92.12	94.19	302,001	+1.23(+1.32%)
Mar 25, 2021	91.62	93.12	90.22	92.96	347,878	+0.82(+0.88%)
Mar 24, 2021	94.07	94.19	92.02	92.14	352,915	-1.40(-1.50%)
Mar 23, 2021	95.28	95.59	92.90	93.54	425,748	-2.01(-2.11%)
Mar 22, 2021	95.45	96.25	95.19	95.56	269,650	+0.39(+0.41%)
Mar 19, 2021	94.17	95.62	93.65	95.16	543,623	+0.76(+0.80%)
Mar 18, 2021	94.93	96.37	94.00	94.41	418,030	-1.16(-1.21%)
Mar 17, 2021	96.40	96.52	95.11	95.57	333,352	-1.10(-1.14%)
Mar 16, 2021	96.48	97.36	96.09	96.67	355,745	+0.57(+0.59%)
Mar 15, 2021	94.96	96.11	94.44	96.10	383,456	+1.20(+1.26%)
Mar 12, 2021	93.55	94.95	92.53	94.91	391,058	+0.57(+0.60%)
Mar 11, 2021	94.78	95.79	93.93	94.34	522,561	+0.47(+0.50%)
Mar 10, 2021	95.50	95.58	93.32	93.87	525,598	-1.13(-1.19%)
Mar 09, 2021	95.57	96.32	94.85	95.00	600,060	+0.35(+0.37%)
Mar 08, 2021	94.58	95.49	93.97	94.65	488,783	+0.13(+0.14%)
Mar 05, 2021	93.64	94.74	89.88	94.51	510,878	+1.86(+2.01%)
Mar 04, 2021	95.44	95.77	91.99	92.65	1,178,210	-3.02(-3.16%)
Mar 03, 2021	95.38	96.56	95.03	95.67	701,647	-0.28(-0.29%)
Mar 02, 2021	96.57	97.35	95.66	95.95	916,556	-0.53(-0.55%)
Mar 01, 2021	94.77	96.99	94.66	96.48	762,508	+2.86(+3.05%)
Feb 26, 2021	93.76	95.53	93.48	93.62	803,807	+0.84(+0.91%)
Feb 25, 2021	92.44	94.04	92.32	92.78	465,994	-0.12(-0.13%)
Feb 24, 2021	93.13	93.68	92.71	92.90	498,787	-0.58(-0.63%)
Feb 23, 2021	89.72	93.62	88.58	93.49	903,112	+3.65(+4.07%)
Feb 22, 2021	88.99	90.54	88.99	89.83	368,228	-0.10(-0.11%)
Feb 19, 2021	90.26	91.06	89.83	89.93	324,630	-0.01(-0.01%)
Feb 18, 2021	89.68	90.77	89.37	89.94	343,833	-0.68(-0.75%)
Feb 17, 2021	90.81	90.92	89.63	90.62	363,339	-0.34(-0.37%)
Feb 16, 2021	91.10	91.75	90.39	90.96	469,845	+0.39(+0.43%)
Feb 12, 2021	89.00	90.96	89.00	90.56	368,846	+1.05(+1.17%)
Feb 11, 2021	89.91	90.26	89.11	89.52	466,900	+0.17(+0.19%)
Feb 10, 2021	88.53	90.40	88.23	89.34	915,353	+1.12(+1.27%)
Feb 09, 2021	88.23	88.64	87.62	88.22	467,711	-0.03(-0.03%)
Feb 08, 2021	87.85	88.66	87.55	88.25	938,762	+0.88(+1.01%)
Feb 05, 2021	88.23	88.23	87.07	87.37	354,056	-0.53(-0.60%)
Feb 04, 2021	87.28	88.31	87.05	87.89	552,167	+0.67(+0.77%)
Feb 03, 2021	87.68	88.95	86.74	87.23	668,754	-0.01(-0.01%)
Feb 02, 2021	86.10	87.69	85.68	87.23	1,079,268	+1.72(+2.01%)