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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$97.13$117.64207,900——
2020-12-30$97.08$117.57335,500——
2020-12-29$95.50$115.66293,500——
2020-12-28$96.17$116.47229,700——
2020-12-24$95.28$115.3995,100——
2020-12-23$94.76$114.76370,200——
2020-12-22$92.73$112.31640,200——
2020-12-21$93.02$112.66361,800——
2020-12-18$92.75$112.331,057,700——
2020-12-17$92.39$111.89478,100——
2020-12-16$91.03$110.25439,000——
2020-12-15$92.08$111.521,579,500——
2020-12-14$90.86$110.04248,200——
2020-12-11$91.11$110.34281,400——
2020-12-10$91.08$110.31332,600——
2020-12-09$91.04$110.26484,000——
2020-12-08$92.06$111.49423,600——
2020-12-07$91.16$110.40306,800——
2020-12-04$91.43$110.73340,400——
2020-12-03$90.21$109.25308,800——
2020-12-02$90.09$109.11401,600——
2020-12-01$89.57$108.48772,200——
2020-11-30$88.45$107.12814,400——
2020-11-27$90.57$109.69405,500——
2020-11-25$88.84$107.59689,600——
2020-11-24$89.68$108.61697,500——
2020-11-23$87.62$106.12752,500——
2020-11-20$87.80$106.07618,100——
2020-11-19$87.84$106.12656,600——
2020-11-18$88.81$107.29486,400——
2020-11-17$89.33$107.92601,200——
2020-11-16$88.95$107.461,098,200——
2020-11-13$87.20$105.34934,200——
2020-11-12$81.74$98.75648,900——
2020-11-11$84.03$101.51395,400——
2020-11-10$84.11$101.61750,600——
2020-11-09$86.08$103.99737,100——
2020-11-06$84.83$102.48438,900——
2020-11-05$84.92$102.59933,900——
2020-11-04$81.70$98.70751,200——
2020-11-03$80.15$96.83734,300——
2020-11-02$77.90$94.111,199,500——
2020-10-30$75.08$90.701,121,600——
2020-10-29$73.87$89.24687,100——
2020-10-28$71.92$86.88641,700——
2020-10-27$71.51$86.39288,400——
2020-10-26$71.28$86.11307,700——
2020-10-23$71.72$86.64285,200——
2020-10-22$71.00$85.77337,000——
2020-10-21$70.30$84.93452,800——
2020-10-20$68.04$82.20218,900——
2020-10-19$67.75$81.85235,900——
2020-10-16$68.94$83.28201,700——
2020-10-15$69.31$83.73327,300——
2020-10-14$68.16$82.34527,900——
2020-10-13$71.80$86.74771,600——
2020-10-12$70.48$85.15314,600——
2020-10-09$68.50$82.75461,100——
2020-10-08$68.71$83.01778,800——
2020-10-07$66.86$80.77796,200——
2020-10-06$64.29$77.67276,300——
2020-10-05$65.93$79.65223,500——
2020-10-02$65.61$79.26407,100——
2020-10-01$66.52$80.36535,700——
2020-09-30$66.28$80.07380,300——
2020-09-29$66.07$79.82350,600——
2020-09-28$65.99$79.72262,100——
2020-09-25$64.99$78.51531,800——
2020-09-24$64.06$77.39740,800——
2020-09-23$64.90$78.401,006,500——
2020-09-22$65.89$79.60425,500——
2020-09-21$65.45$79.07575,400——
2020-09-18$65.00$78.52564,900——
2020-09-17$66.05$79.79587,600——
2020-09-16$66.13$79.89546,300——
2020-09-15$65.67$79.33287,900——
2020-09-14$65.55$79.19266,600——
2020-09-11$65.18$78.74442,700——
2020-09-10$64.77$78.25380,400——
2020-09-09$66.03$79.77392,700——
2020-09-08$64.96$78.48398,000——
2020-09-04$66.43$80.25584,500——
2020-09-03$67.84$81.96672,200——
2020-09-02$71.00$85.77521,300——
2020-09-01$69.99$84.55740,600——
2020-08-31$69.85$84.38420,900——
2020-08-28$70.34$84.98363,700——
2020-08-27$69.93$84.48314,100——
2020-08-26$70.59$85.28263,400——
2020-08-25$70.17$84.77239,700——
2020-08-24$70.36$85.00420,300——
2020-08-21$69.36$83.79327,400——
2020-08-20$68.86$83.19232,400——
2020-08-19$69.11$83.49319,600——
2020-08-18$69.95$84.50324,400——
2020-08-17$70.36$85.00282,700——
2020-08-14$69.70$84.20297,200——
2020-08-13$70.80$85.27302,800——
2020-08-12$70.74$85.19330,200——
2020-08-11$69.65$83.88536,400——
2020-08-10$69.95$84.24356,500——
2020-08-07$70.17$84.51478,100——
2020-08-06$69.87$84.15404,900——
2020-08-05$69.94$84.23633,400——
2020-08-04$70.95$85.45549,200——
2020-08-03$69.96$84.25452,600——
2020-07-31$69.60$83.82323,200——
2020-07-30$69.01$83.11312,300——
2020-07-29$68.80$82.86187,800——
2020-07-28$68.28$82.23245,000——
2020-07-27$69.60$83.82273,900——
2020-07-24$68.01$81.91288,700——
2020-07-23$68.53$82.53281,400——
2020-07-22$67.76$81.60285,600——
2020-07-21$67.15$80.87315,600——
2020-07-20$67.27$81.01299,900——
2020-07-17$66.10$79.61313,400——
2020-07-16$66.01$79.50423,200——
2020-07-15$66.00$79.49423,600——
2020-07-14$65.61$79.02205,500——
2020-07-13$64.65$77.86239,600——
2020-07-10$65.82$79.27192,000——
2020-07-09$65.48$78.86453,100——
2020-07-08$65.71$79.14279,500——
2020-07-07$65.04$78.33269,200——
2020-07-06$66.69$80.32264,000——
2020-07-02$65.97$79.45227,700——
2020-07-01$66.13$79.64456,400——
2020-06-30$65.87$79.33533,400——
2020-06-29$66.12$79.63239,600——
2020-06-26$65.76$79.20499,600——
2020-06-25$66.23$79.76287,700——
2020-06-24$65.99$79.47644,100——
2020-06-23$68.05$81.95477,400——
2020-06-22$67.16$80.88387,900——
2020-06-19$66.25$79.79453,800——
2020-06-18$66.06$79.56324,000——
2020-06-17$65.50$78.88345,700——
2020-06-16$66.28$79.82968,000——
2020-06-15$64.21$77.33377,500——
2020-06-12$63.22$76.14564,300——
2020-06-11$61.42$73.97521,400——
2020-06-10$64.53$77.71485,800——
2020-06-09$66.10$79.61460,600——
2020-06-08$66.68$80.30571,600——
2020-06-05$64.93$78.20285,100——
2020-06-04$63.23$76.15326,900——
2020-06-03$63.19$76.10234,600——
2020-06-02$61.97$74.63508,400——
2020-06-01$60.80$73.22209,200——
2020-05-29$60.73$73.14502,200——
2020-05-28$61.15$73.64580,500——
2020-05-27$61.25$73.76408,000——
2020-05-26$60.66$73.05540,900——
2020-05-22$58.76$70.77453,500——
2020-05-21$58.65$70.63662,000——
2020-05-20$58.31$70.221,170,200——
2020-05-19$55.75$67.14337,700——
2020-05-18$55.44$66.77242,400——
2020-05-15$53.65$64.61338,500——
2020-05-14$54.21$65.02358,400——
2020-05-13$53.61$64.30446,000——
2020-05-12$55.54$66.62342,600——
2020-05-11$57.87$69.41376,300——
2020-05-08$58.08$69.66282,500——
2020-05-07$56.82$68.15321,000——
2020-05-06$55.09$66.08520,100——
2020-05-05$55.15$66.151,024,600——
2020-05-04$58.52$70.19412,300——
2020-05-01$58.13$69.72445,900——
2020-04-30$60.03$72.00461,600——
2020-04-29$60.94$73.09370,700——
2020-04-28$60.20$72.21328,100——
2020-04-27$60.05$72.03286,300——
2020-04-24$58.80$70.53747,800——
2020-04-23$58.05$69.63585,500——
2020-04-22$56.87$68.21583,700——
2020-04-21$54.36$65.20458,000——
2020-04-20$57.59$69.08301,100——
2020-04-17$58.26$69.88280,700——
2020-04-16$57.20$68.61545,900——
2020-04-15$58.04$69.62282,800——
2020-04-14$58.33$69.96347,600——
2020-04-13$56.00$67.17383,600——
2020-04-09$57.26$68.68415,300——
2020-04-08$56.18$67.38316,800——
2020-04-07$54.74$65.66364,500——
2020-04-06$55.11$66.10323,000——
2020-04-03$51.85$62.19753,000——
2020-04-02$52.98$63.551,057,700——
2020-04-01$52.36$62.80347,200——
2020-03-31$54.21$65.02590,000——
2020-03-30$55.00$65.97513,000——
2020-03-27$53.94$64.70441,200——
2020-03-26$57.12$68.51406,600——
2020-03-25$53.58$64.27803,900——
2020-03-24$56.30$67.53702,300——
2020-03-23$48.81$58.54692,100——
2020-03-20$49.46$59.32974,900——
2020-03-19$50.57$60.66500,700——
2020-03-18$46.94$56.30639,500——
2020-03-17$49.68$59.59729,700——
2020-03-16$51.59$61.88560,700——
2020-03-13$60.07$72.05494,300——
2020-03-12$53.54$64.22697,000——
2020-03-11$60.23$72.24555,200——
2020-03-10$63.69$76.39330,600——
2020-03-09$60.42$72.47521,000——
2020-03-06$66.07$79.25360,800——
2020-03-05$67.64$81.13406,100——
2020-03-04$69.98$83.94252,900——
2020-03-03$67.96$81.51570,600——
2020-03-02$68.43$82.08452,100——
2020-02-28$65.70$78.80697,700——
2020-02-27$66.44$79.69898,700——
2020-02-26$68.95$82.70407,300——
2020-02-25$68.91$82.65655,500——
2020-02-24$70.67$84.76577,100——
2020-02-21$72.54$87.01398,000——
2020-02-20$72.96$87.51415,200——
2020-02-19$73.00$87.56366,200——
2020-02-18$72.06$86.43452,700——
2020-02-14$72.32$86.74409,500——
2020-02-13$72.03$86.40364,100——
2020-02-12$72.01$86.37435,900——
2020-02-11$71.37$85.60446,700——
2020-02-10$70.65$84.74369,900——
2020-02-07$70.80$84.92314,200——
2020-02-06$71.77$85.82379,100——
2020-02-05$72.14$86.26638,700——
2020-02-04$70.94$84.83765,700——
2020-02-03$70.04$83.75947,000——
2020-01-31$69.34$82.91891,400——
2020-01-30$69.00$82.51908,300——
2020-01-29$68.84$82.32400,800——
2020-01-28$69.35$82.93344,100——
2020-01-27$68.84$82.32349,300——
2020-01-24$69.25$82.81393,600——
2020-01-23$69.55$83.16305,300——
2020-01-22$69.28$82.84370,900——
2020-01-21$68.87$82.35291,000——
2020-01-17$69.25$82.81242,800——
2020-01-16$69.60$83.22230,800——
2020-01-15$69.08$82.60220,800——
2020-01-14$69.25$82.81220,000——
2020-01-13$69.14$82.67203,400——
2020-01-10$68.48$81.89306,700——
2020-01-09$69.38$82.96413,300——
2020-01-08$68.61$82.04308,400——
2020-01-07$69.06$82.58248,700——
2020-01-06$69.01$82.52558,300——
2020-01-03$69.43$83.02335,800——
2020-01-02$69.46$83.06315,900——