NYSE:DLB | Historical Stock Price | Dolby Laboratories, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.25$22.16$34.47$53.60$83.37$129.652005-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.80$82.27182,600——
2019-12-30$68.55$81.97411,200——
2019-12-27$68.34$81.72327,400——
2019-12-26$68.38$81.77156,000——
2019-12-24$67.87$81.16101,600——
2019-12-23$68.11$81.44264,900——
2019-12-20$67.78$81.05505,800——
2019-12-19$67.85$81.13429,200——
2019-12-18$68.65$82.09518,700——
2019-12-17$68.47$81.87468,200——
2019-12-16$68.40$81.79329,900——
2019-12-13$67.75$81.01410,100——
2019-12-12$68.13$81.47245,700——
2019-12-11$67.42$80.62235,900——
2019-12-10$66.65$79.70252,000——
2019-12-09$66.99$80.10255,500——
2019-12-06$67.76$81.02265,500——
2019-12-05$66.89$79.98348,700——
2019-12-04$66.77$79.84234,200——
2019-12-03$66.80$79.88383,100——
2019-12-02$67.39$80.58272,500——
2019-11-29$68.88$82.36136,700——
2019-11-27$69.48$83.08216,300——
2019-11-26$69.40$82.99286,500——
2019-11-25$69.30$82.87372,000——
2019-11-22$69.38$82.70345,000——
2019-11-21$69.17$82.45475,700——
2019-11-20$69.91$83.33583,900——
2019-11-19$69.79$83.19783,600——
2019-11-18$69.25$82.54963,700——
2019-11-15$69.36$82.671,046,500——
2019-11-14$65.54$78.12322,600——
2019-11-13$65.68$78.29265,300——
2019-11-12$65.08$77.57289,900——
2019-11-11$65.70$78.31287,400——
2019-11-08$66.34$79.07181,600——
2019-11-07$65.94$78.60223,800——
2019-11-06$65.79$78.42204,900——
2019-11-05$65.70$78.31227,800——
2019-11-04$65.19$77.70211,600——
2019-11-01$65.35$77.89240,000——
2019-10-31$64.33$76.68221,800——
2019-10-30$64.40$76.76214,100——
2019-10-29$63.95$76.23157,500——
2019-10-28$64.24$76.57185,600——
2019-10-25$63.91$76.18165,100——
2019-10-24$63.35$75.51188,800——
2019-10-23$63.25$75.39246,600——
2019-10-22$64.45$76.82293,000——
2019-10-21$64.45$76.82429,400——
2019-10-18$64.60$77.00272,600——
2019-10-17$64.53$76.92321,700——
2019-10-16$63.32$75.48187,400——
2019-10-15$63.30$75.45250,500——
2019-10-14$62.46$74.45156,600——
2019-10-11$62.90$74.97215,700——
2019-10-10$61.42$73.21285,500——
2019-10-09$61.82$73.69339,400——
2019-10-08$60.69$72.34671,900——
2019-10-07$63.11$75.22463,000——
2019-10-04$63.94$76.21297,100——
2019-10-03$63.60$75.81377,000——
2019-10-02$63.57$75.77425,000——
2019-10-01$64.96$77.43406,400——
2019-09-30$64.64$77.05287,900——
2019-09-27$63.79$76.04218,000——
2019-09-26$64.27$76.61494,000——
2019-09-25$63.25$75.39359,900——
2019-09-24$62.31$74.27305,300——
2019-09-23$62.57$74.58309,100——
2019-09-20$61.92$73.81390,100——
2019-09-19$63.02$75.12263,500——
2019-09-18$63.16$75.28394,800——
2019-09-17$63.80$76.05343,800——
2019-09-16$64.47$76.85261,700——
2019-09-13$64.60$77.00308,200——
2019-09-12$64.88$77.33211,200——
2019-09-11$64.74$77.17351,600——
2019-09-10$63.13$75.25389,500——
2019-09-09$62.36$74.33291,400——
2019-09-06$62.37$74.34296,400——
2019-09-05$62.47$74.46230,900——
2019-09-04$60.91$72.60154,900——
2019-09-03$60.26$71.83317,000——
2019-08-30$61.56$73.38446,200——
2019-08-29$61.61$73.44520,700——
2019-08-28$61.32$73.09282,900——
2019-08-27$61.16$72.90321,800——
2019-08-26$60.57$72.20425,200——
2019-08-23$60.66$72.30712,800——
2019-08-22$61.23$72.98359,400——
2019-08-21$61.12$72.85308,300——
2019-08-20$60.24$71.80432,400——
2019-08-19$60.25$71.82294,000——
2019-08-16$59.37$70.77308,000——
2019-08-15$58.32$69.52298,500——
2019-08-14$58.14$69.30367,000——
2019-08-13$60.20$71.76317,200——
2019-08-12$58.33$69.53369,000——
2019-08-09$59.14$70.49259,500——
2019-08-08$60.00$71.29328,500——
2019-08-07$58.44$69.44420,600——
2019-08-06$58.48$69.49695,800——
2019-08-05$57.38$68.181,209,000——
2019-08-02$58.81$69.882,620,600——
2019-08-01$68.08$80.89815,900——
2019-07-31$68.10$80.92795,900——
2019-07-30$67.27$79.93353,900——
2019-07-29$66.58$79.11256,400——
2019-07-26$66.25$78.72333,700——
2019-07-25$66.12$78.56290,100——
2019-07-24$66.16$78.61213,800——
2019-07-23$65.78$78.16262,300——
2019-07-22$65.05$77.29463,400——
2019-07-19$65.20$77.47333,500——
2019-07-18$65.11$77.36268,200——
2019-07-17$65.19$77.46286,000——
2019-07-16$65.31$77.60254,800——
2019-07-15$65.28$77.57241,600——
2019-07-12$64.96$77.18240,900——
2019-07-11$63.96$76.00266,900——
2019-07-10$63.61$75.58409,300——
2019-07-09$63.44$75.38278,400——
2019-07-08$63.44$75.38261,500——
2019-07-05$65.03$77.27235,100——
2019-07-03$65.18$77.45412,800——
2019-07-02$65.00$77.23341,700——
2019-07-01$65.13$77.39398,400——
2019-06-28$64.60$76.76500,400——
2019-06-27$64.90$77.11241,900——
2019-06-26$64.59$76.75217,800——
2019-06-25$64.62$76.78281,500——
2019-06-24$64.85$77.05257,100——
2019-06-21$64.92$77.14443,700——
2019-06-20$65.20$77.47498,100——
2019-06-19$64.33$76.44190,900——
2019-06-18$63.96$76.00229,600——
2019-06-17$63.00$74.86174,000——
2019-06-14$62.63$74.42244,900——
2019-06-13$62.99$74.84501,900——
2019-06-12$62.69$74.49408,300——
2019-06-11$62.46$74.21195,600——
2019-06-10$62.75$74.56334,900——
2019-06-07$63.20$75.09430,000——
2019-06-06$62.40$74.14382,900——
2019-06-05$62.65$74.44236,300——
2019-06-04$62.11$73.80228,000——
2019-06-03$60.16$71.48365,400——
2019-05-31$61.97$73.63402,300——
2019-05-30$61.99$73.66266,900——
2019-05-29$61.18$72.69270,400——
2019-05-28$62.37$74.11413,100——
2019-05-24$62.26$73.98362,200——
2019-05-23$62.08$73.76382,300——
2019-05-22$62.00$73.67278,200——
2019-05-21$62.22$73.93267,900——
2019-05-20$61.74$73.36376,900——
2019-05-17$62.19$73.89696,300——
2019-05-16$64.59$76.75583,500——
2019-05-15$65.05$77.29461,600——
2019-05-14$64.02$76.07507,600——
2019-05-13$63.23$75.13543,300——
2019-05-10$64.50$76.41422,700——
2019-05-09$63.83$75.62454,900——
2019-05-08$64.09$75.93321,200——
2019-05-07$64.96$76.96534,900——
2019-05-06$65.28$77.34507,100——
2019-05-03$65.84$78.00483,900——
2019-05-02$65.20$77.241,066,100——
2019-05-01$64.50$76.41586,500——
2019-04-30$64.69$76.64373,200——
2019-04-29$64.10$75.94314,800——
2019-04-26$64.38$76.27235,300——
2019-04-25$64.15$76.00261,400——
2019-04-24$64.98$76.98332,500——
2019-04-23$64.15$76.00614,500——
2019-04-22$63.73$75.50242,600——
2019-04-18$64.60$76.53321,900——
2019-04-17$64.61$76.54331,700——
2019-04-16$65.70$77.83487,500——
2019-04-15$65.77$77.92413,900——
2019-04-12$65.78$77.93332,600——
2019-04-11$64.99$76.99546,400——
2019-04-10$64.24$76.10344,600——
2019-04-09$63.71$75.48745,700——
2019-04-08$64.57$76.50253,300——
2019-04-05$64.06$75.89193,700——
2019-04-04$63.43$75.14279,500——
2019-04-03$63.65$75.41520,100——
2019-04-02$63.28$74.97408,000——
2019-04-01$63.90$75.70612,700——
2019-03-29$62.97$74.60333,600——
2019-03-28$62.88$74.49253,700——
2019-03-27$62.82$74.42231,900——
2019-03-26$63.20$74.87250,000——
2019-03-25$63.24$74.92177,300——
2019-03-22$63.37$75.07283,300——
2019-03-21$65.00$77.00318,800——
2019-03-20$64.64$76.58476,200——
2019-03-19$64.41$76.31426,300——
2019-03-18$64.33$76.21332,100——
2019-03-15$64.74$76.70399,800——
2019-03-14$64.45$76.35594,900——
2019-03-13$64.70$76.65512,800——
2019-03-12$64.53$76.45538,400——
2019-03-11$64.98$76.98251,300——
2019-03-08$64.10$75.94344,000——
2019-03-07$63.71$75.48427,600——
2019-03-06$64.41$76.31523,300——
2019-03-05$63.65$75.41289,300——
2019-03-04$63.59$75.33544,900——
2019-03-01$64.97$76.97509,900——
2019-02-28$64.80$76.77524,600——
2019-02-27$64.95$76.95552,800——
2019-02-26$65.25$77.30562,200——
2019-02-25$65.40$77.481,268,100——
2019-02-22$65.25$77.30763,100——
2019-02-21$64.80$76.77491,000——
2019-02-20$65.20$77.24515,600——
2019-02-19$65.09$77.11824,400——
2019-02-15$64.57$76.50631,700——
2019-02-14$64.18$76.03867,000——
2019-02-13$64.33$76.21485,800——
2019-02-12$64.03$75.86670,200——
2019-02-11$62.83$74.43930,700——
2019-02-08$63.40$74.88589,900——
2019-02-07$64.18$75.81448,400——
2019-02-06$65.05$76.83339,500——
2019-02-05$65.66$77.55495,400——
2019-02-04$64.85$76.60451,700——
2019-02-01$64.08$75.69415,700——
2019-01-31$64.63$76.341,172,200——
2019-01-30$61.58$72.73835,100——
2019-01-29$62.68$74.03430,700——
2019-01-28$63.27$74.73288,400——
2019-01-25$63.94$75.52168,800——
2019-01-24$63.62$75.14203,700——
2019-01-23$62.98$74.39189,200——
2019-01-22$62.98$74.39562,700——
2019-01-18$64.56$76.25297,800——
2019-01-17$63.96$75.55264,400——
2019-01-16$63.79$75.34346,100——
2019-01-15$63.50$75.00322,500——
2019-01-14$63.59$75.11426,700——
2019-01-11$63.96$75.55196,100——
2019-01-10$63.77$75.32512,800——
2019-01-09$63.25$74.71358,800——
2019-01-08$62.72$74.08453,100——
2019-01-07$62.30$73.58549,700——
2019-01-04$61.74$72.92325,600——
2019-01-03$59.68$70.49315,400——
2019-01-02$62.19$73.46328,100——