Dolby Laboratories (DLB)

43.96 -0.04  -0.09%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Dolby Laboratories Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 43.74 44.17 43.74 43.96 553333
May 24, 2012 44.13 44.41 43.68 44.00 896267
May 23, 2012 43.86 44.21 42.91 43.91 1110159
May 22, 2012 44.40 44.87 43.94 44.22 773900
May 21, 2012 44.14 44.42 43.78 44.37 610940
May 18, 2012 44.26 44.44 43.60 44.11 933460
May 17, 2012 45.01 45.34 44.18 44.25 758816
May 16, 2012 44.98 45.60 44.96 45.11 866573
May 15, 2012 44.82 45.40 44.59 44.95 621758
May 14, 2012 44.40 45.37 44.35 44.82 718138
May 11, 2012 44.34 45.44 44.24 44.92 811707
May 10, 2012 43.70 45.00 43.00 44.56 1047631
May 9, 2012 44.38 44.81 43.99 44.50 774883
May 8, 2012 44.22 45.31 43.95 44.74 1247079
May 7, 2012 43.71 45.83 43.36 44.76 1399780
May 4, 2012 45.18 45.77 42.57 44.22 5930319
May 3, 2012 38.57 38.67 37.59 37.63 1208344
May 2, 2012 38.51 39.09 38.32 38.70 756626
May 1, 2012 39.22 39.40 38.62 38.71 1111877
April 30, 2012 39.29 39.43 38.97 39.23 471725
April 27, 2012 39.45 40.04 39.14 39.39 766140
April 26, 2012 38.43 39.53 38.34 39.45 671701
April 25, 2012 38.05 38.65 38.05 38.56 511952
April 24, 2012 37.09 37.57 36.70 37.53 562068
April 23, 2012 37.48 37.50 37.03 37.12 582592
April 20, 2012 38.00 38.55 37.96 38.06 487246
April 19, 2012 38.16 38.35 37.33 37.74 662888
April 18, 2012 37.18 38.56 37.18 38.24 1044336
April 17, 2012 36.82 37.52 36.61 37.46 647811
April 16, 2012 36.89 36.96 36.34 36.55 575095
April 13, 2012 37.29 37.34 36.58 36.62 369900
April 12, 2012 37.03 37.80 37.03 37.47 391443
April 11, 2012 36.85 37.49 36.70 37.00 518488
April 10, 2012 36.89 37.19 36.03 36.33 466720
April 9, 2012 36.85 37.23 36.64 37.04 475372
April 5, 2012 37.85 37.94 37.47 37.64 392886
April 4, 2012 37.82 38.13 37.40 37.93 493885
April 3, 2012 38.07 38.33 37.99 38.28 633320
April 2, 2012 37.98 38.23 37.63 38.08 849299
March 30, 2012 38.48 38.49 37.96 38.06 713287
March 29, 2012 37.88 38.36 37.60 38.27 512392
March 28, 2012 38.84 38.90 37.95 38.28 581342
March 27, 2012 38.97 39.16 38.79 38.84 621942
March 26, 2012 38.47 38.95 38.47 38.94 502826
March 23, 2012 37.92 38.27 37.55 38.15 119655
March 22, 2012 37.83 38.09 37.36 37.88 755049
March 21, 2012 38.55 38.58 38.19 38.24 131552
March 20, 2012 38.68 39.50 38.22 38.35 625506
March 19, 2012 38.68 39.50 38.68 39.08 709499
March 16, 2012 39.08 39.23 38.74 38.89 551573
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DLB News

added $DLB short $44.35
about 4 days ago by HighGrowthFinancial
RT @chessNwine NEW POST: "Two for Tuesday" http://stks.co/3vVw $DLB $MIDD $SPY
about 7 days ago by Fibline
NEW POST: "Two for Tuesday" http://stks.co/3vVt $DLB $MIDD $SPY
about 7 days ago by chessNwine
$DLB aaa
about 11 days ago by wizi
potential DT $DLB developing
about 11 days ago by HighGrowthFinancial
@TraderFlorida TraderFlorida your thoughts on $DLB?
about 12 days ago by jimmyjoe
[video] Lightning Round
May 16, 6:40PM
$DLB keeps struggling $45.40's
about 12 days ago by HighGrowthFinancial
$DLB holding the shorts up here
about 13 days ago by HighGrowthFinancial
$DLB is not budging
about 13 days ago by MaddStocks
$DLB this one ain't budging
about 14 days ago by MaddStocks
Analyst Moves: DLB, CSCO
May 10, 4:37PM
$DLB is holding this earnings gap well this week. no pos.
about 18 days ago by 1nvestor
$DLB now putting short back on
about 18 days ago by HighGrowthFinancial
$DLB nice downgrade today on our short
about 19 days ago by HighGrowthFinancial
Dolby Offers the Magic Formula
May 09, 2:05PM Motley Fool
$DLB filed latest Quarterly Report http://stks.co/3j0Y
about 20 days ago by MarketBrief
few more $DLB here
about 21 days ago by HighGrowthFinancial
$DLB fading
about 21 days ago by HighGrowthFinancial
watching to see if $DLB $MHK $POWI can hold fri +%'s
about 22 days ago by HighGrowthFinancial
Watching to see if $DLB can finish filling the gap
about 22 days ago by HighGrowthFinancial
agree RT @fallondpicks 18 breakouts: $CFN (stop: $25.49), $DLB (gap), $LNKD (gap), $MHK (gap), $PDFS (gap), $POWI. Faltering breakouts?
about 23 days ago by samfarahan
18 breakouts: $CFN (stop: $25.49), $DLB (gap), $LNKD (gap), $MHK (gap), $PDFS (gap), $POWI. Faltering breakouts? Watch gaps for fills
about 23 days ago by fallondpicks
$DLB up post-earnings after $MSFT says it will incorporate Dolby Digital Plus in all versions of its Windows 8 operating system.
about 23 days ago by abubnic
3 Stocks on Our Radar
May 05, 6:25AM Fool
$DLB CNBC showing after hours quote of $47 eventhough market is still open.
about 24 days ago by MaddStocks
HIGH $PUT VOLU $OSUR 15958% $PHH 10274% $CLB 3734% $ARCO 3541% $ERIC 3251% $CI 2430% $UHS 2110% $DLB 1913% $APH 1889% $QLGC 1320%
about 24 days ago by livevol_pro
$DLB is -5.0% down since open on unusual high volume but still 14.1% up since close.
about 24 days ago by TradeBot
Dolby Labs jumps on results, Microsoft deal
May 04, 10:30AM MarketWatch
Benzinga's Top Upgrades
May 04, 7:18AM Benzinga
Windows 8 Deal Could Aid Dolby's Web Fortunes
May 03, 7:17PM The Wall Street Journal

Recent Quotes

Symbol Price Chg Chg % Market Cap
DLB 43.96 -0.04 -0.09% 4.777B
CVGW 28.08 +0.08 +0.29% 414.74M
CVGI 8.78 -0.17 -1.90% 255.15M
CVG 13.98 +0.09 +0.65% 1.623B
CVE 31.45 -0.18 -0.57% 23.71B
CVD 46.55 +0.45 +0.98% 2.649B
CVCY 7.50 +0.45 +6.38% 71.92M
CVCO 43.46 -0.90 -2.03% 299.44M
CVC 11.66 +0.00 +0.00% 3.198B
CTRN 14.11 -0.19 -1.33% 210.94M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close