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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$86.18$108.30314,200——
2023-12-28$86.89$109.20315,500——
2023-12-27$86.44$108.63294,400——
2023-12-26$86.40$108.58310,000——
2023-12-22$85.66$107.65491,800——
2023-12-21$85.23$107.11377,100——
2023-12-20$85.75$107.76478,400——
2023-12-19$85.50$107.45557,300——
2023-12-18$85.85$107.89532,800——
2023-12-15$87.49$109.95639,300——
2023-12-14$88.60$111.35358,800——
2023-12-13$88.11$110.73416,900——
2023-12-12$88.82$111.62319,400——
2023-12-11$89.34$112.28467,700——
2023-12-08$89.38$112.33179,500——
2023-12-07$88.09$110.70259,800——
2023-12-06$87.65$110.15276,100——
2023-12-05$87.54$110.01256,400——
2023-12-04$87.87$110.43291,300——
2023-12-01$87.00$109.33282,400——
2023-11-30$86.13$108.24499,300——
2023-11-29$86.09$108.19363,000——
2023-11-28$86.51$108.72364,900——
2023-11-27$86.76$109.03540,500——
2023-11-24$86.46$108.28153,400——
2023-11-22$86.67$108.54639,800——
2023-11-21$85.00$106.451,118,900——
2023-11-20$83.67$104.79588,900——
2023-11-17$81.57$102.161,699,100——
2023-11-16$87.77$109.92552,500——
2023-11-15$88.66$111.03581,800——
2023-11-14$88.52$110.86456,000——
2023-11-13$86.68$108.55281,000——
2023-11-10$87.12$109.11274,100——
2023-11-09$85.56$107.15241,800——
2023-11-08$85.85$107.52393,800——
2023-11-07$85.96$107.65439,600——
2023-11-06$85.10$106.58287,800——
2023-11-03$84.73$106.11286,200——
2023-11-02$83.49$104.56299,100——
2023-11-01$81.55$102.13352,200——
2023-10-31$80.94$101.37325,200——
2023-10-30$79.47$99.53224,200——
2023-10-27$78.64$98.49205,400——
2023-10-26$79.23$99.22219,500——
2023-10-25$79.46$99.51287,400——
2023-10-24$80.59$100.93313,500——
2023-10-23$80.00$100.19346,700——
2023-10-20$79.88$100.04391,100——
2023-10-19$80.41$100.70366,900——
2023-10-18$80.79$101.18275,200——
2023-10-17$82.01$102.71369,100——
2023-10-16$81.55$102.13262,800——
2023-10-13$80.44$100.74290,600——
2023-10-12$81.30$101.82227,600——
2023-10-11$81.81$102.46205,800——
2023-10-10$81.66$102.27334,700——
2023-10-09$80.88$101.29267,400——
2023-10-06$80.62$100.97280,900——
2023-10-05$79.86$100.01277,800——
2023-10-04$79.62$99.71386,000——
2023-10-03$79.15$99.12415,500——
2023-10-02$80.70$101.07488,900——
2023-09-29$79.26$99.26387,900——
2023-09-28$79.34$99.36356,600——
2023-09-27$78.28$98.03324,000——
2023-09-26$78.36$98.14294,300——
2023-09-25$80.53$100.85275,800——
2023-09-22$81.24$101.74203,600——
2023-09-21$81.28$101.79327,300——
2023-09-20$81.84$102.49319,100——
2023-09-19$82.38$103.17360,800——
2023-09-18$82.47$103.28260,700——
2023-09-15$81.77$102.41724,200——
2023-09-14$82.32$103.09320,800——
2023-09-13$81.48$102.04371,500——
2023-09-12$82.02$102.72508,600——
2023-09-11$83.46$104.52265,700——
2023-09-08$83.52$104.60241,600——
2023-09-07$83.93$105.11442,300——
2023-09-06$83.99$105.19299,200——
2023-09-05$84.48$105.80331,200——
2023-09-01$85.03$106.49267,500——
2023-08-31$84.47$105.79696,000——
2023-08-30$85.29$106.81397,400——
2023-08-29$84.98$106.43413,400——
2023-08-28$84.21$105.46489,300——
2023-08-25$83.62$104.72527,300——
2023-08-24$82.84$103.75461,600——
2023-08-23$83.58$104.67661,100——
2023-08-22$83.15$104.131,478,400——
2023-08-21$85.66$107.2811,148,000——
2023-08-18$84.81$106.213,180,900——
2023-08-17$76.82$96.21605,800——
2023-08-16$76.09$95.29354,500——
2023-08-15$77.12$96.58383,200——
2023-08-14$78.01$97.70459,300——
2023-08-11$76.69$96.04258,500——
2023-08-10$76.90$95.97416,300——
2023-08-09$77.13$96.26287,200——
2023-08-08$77.56$96.79386,300——
2023-08-07$78.94$98.51518,400——
2023-08-04$79.25$98.901,192,200——
2023-08-03$87.84$109.62415,300——
2023-08-02$87.87$109.66349,600——
2023-08-01$88.87$110.91282,000——
2023-07-31$88.61$110.58353,300——
2023-07-28$88.43$110.36305,700——
2023-07-27$87.69$109.43396,300——
2023-07-26$89.22$111.34165,200——
2023-07-25$89.30$111.44247,000——
2023-07-24$88.57$110.53168,200——
2023-07-21$88.80$110.82209,100——
2023-07-20$88.87$110.91406,700——
2023-07-19$90.06$112.39227,000——
2023-07-18$89.79$112.05267,500——
2023-07-17$89.03$111.11269,300——
2023-07-14$89.38$111.54346,700——
2023-07-13$90.62$113.09507,700——
2023-07-12$89.92$112.22419,800——
2023-07-11$88.78$110.79526,300——
2023-07-10$87.49$109.18441,400——
2023-07-07$85.87$107.16434,200——
2023-07-06$85.31$106.46445,200——
2023-07-05$83.82$104.60246,600——
2023-07-03$83.67$104.4296,600——
2023-06-30$83.68$104.43348,500——
2023-06-29$82.50$102.96266,000——
2023-06-28$82.72$103.23280,400——
2023-06-27$82.30$102.71184,800——
2023-06-26$81.30$101.46213,800——
2023-06-23$80.93$101.00473,600——
2023-06-22$82.79$103.32235,100——
2023-06-21$83.20$103.83195,500——
2023-06-20$84.47$105.42354,700——
2023-06-16$83.98$104.80465,100——
2023-06-15$84.22$105.10303,100——
2023-06-14$84.21$105.09249,800——
2023-06-13$84.53$105.49259,300——
2023-06-12$84.16$105.03271,400——
2023-06-09$83.09$103.69314,700——
2023-06-08$83.50$104.21243,800——
2023-06-07$82.95$103.52386,700——
2023-06-06$82.98$103.56396,400——
2023-06-05$82.73$103.24303,900——
2023-06-02$83.43$104.12479,300——
2023-06-01$81.87$102.17440,500——
2023-05-31$82.53$102.99774,400——
2023-05-30$81.06$101.16330,600——
2023-05-26$82.11$102.47367,800——
2023-05-25$82.19$102.57261,300——
2023-05-24$81.90$102.21433,600——
2023-05-23$82.70$103.21280,900——
2023-05-22$83.38$104.06209,300——
2023-05-19$83.60$104.33366,100——
2023-05-18$83.42$104.11562,200——
2023-05-17$83.37$104.04323,500——
2023-05-16$83.40$104.08240,100——
2023-05-15$84.32$105.23203,500——
2023-05-12$84.15$104.68223,100——
2023-05-11$84.20$104.74348,800——
2023-05-10$85.44$106.28537,600——
2023-05-09$84.12$104.64335,500——
2023-05-08$83.92$104.39401,600——
2023-05-05$84.69$105.35361,000——
2023-05-04$81.82$101.78240,400——
2023-05-03$82.76$102.95354,400——
2023-05-02$82.48$102.60308,100——
2023-05-01$83.44$103.80274,900——
2023-04-28$83.69$104.11260,800——
2023-04-27$83.37$103.71297,900——
2023-04-26$81.95$101.94243,900——
2023-04-25$82.43$102.54251,200——
2023-04-24$83.48$103.85286,200——
2023-04-21$84.29$104.85439,400——
2023-04-20$85.03$105.77271,600——
2023-04-19$85.34$106.16188,500——
2023-04-18$85.80$106.73230,800——
2023-04-17$85.64$106.53198,800——
2023-04-14$85.57$106.45198,100——
2023-04-13$85.91$106.87277,500——
2023-04-12$84.45$105.05237,600——
2023-04-11$84.27$104.83331,800——
2023-04-10$84.43$105.03264,800——
2023-04-06$84.45$105.05275,900——
2023-04-05$84.39$104.98366,900——
2023-04-04$84.97$105.70302,900——
2023-04-03$85.49$106.35264,500——
2023-03-31$85.42$106.26458,500——
2023-03-30$84.33$104.90163,700——
2023-03-29$83.80$104.24266,700——
2023-03-28$83.24$103.55331,000——
2023-03-27$83.44$103.80376,200——
2023-03-24$82.83$103.04442,200——
2023-03-23$82.50$102.63396,600——
2023-03-22$82.06$102.08290,800——
2023-03-21$83.36$103.70382,400——
2023-03-20$82.61$102.76305,600——
2023-03-17$80.75$100.45659,300——
2023-03-16$82.19$102.24398,000——
2023-03-15$79.86$99.34685,000——
2023-03-14$80.95$100.70441,300——
2023-03-13$80.00$99.52322,000——
2023-03-10$80.25$99.83364,700——
2023-03-09$81.64$101.56301,100——
2023-03-08$82.73$102.91228,700——
2023-03-07$82.51$102.64367,600——
2023-03-06$82.34$102.43396,500——
2023-03-03$83.47$103.83266,900——
2023-03-02$82.95$103.19193,000——
2023-03-01$82.21$102.27254,900——
2023-02-28$82.28$102.35461,700——
2023-02-27$82.05$102.07219,400——
2023-02-24$81.96$101.95269,200——
2023-02-23$82.74$102.93224,600——
2023-02-22$82.35$102.44346,900——
2023-02-21$82.45$102.56455,200——
2023-02-17$83.51$103.88452,400——
2023-02-16$84.26$104.82311,200——
2023-02-15$84.72$105.39529,100——
2023-02-14$83.82$104.27453,400——
2023-02-13$83.39$103.73227,900——
2023-02-10$83.71$103.80249,800——
2023-02-09$83.94$104.08487,700——
2023-02-08$84.22$104.43326,000——
2023-02-07$84.81$105.16556,600——
2023-02-06$83.92$104.06676,100——
2023-02-03$86.41$107.14759,000——
2023-02-02$82.67$102.51599,000——
2023-02-01$80.42$99.72495,900——
2023-01-31$79.56$98.65527,100——
2023-01-30$78.06$96.79582,000——
2023-01-27$79.78$98.92270,700——
2023-01-26$79.71$98.84315,000——
2023-01-25$79.19$98.19281,200——
2023-01-24$79.30$98.33349,600——
2023-01-23$79.09$98.07535,300——
2023-01-20$78.29$97.08420,700——
2023-01-19$77.09$95.59449,600——
2023-01-18$76.42$94.76330,000——
2023-01-17$75.59$93.73223,900——
2023-01-13$75.55$93.68165,800——
2023-01-12$75.58$93.72359,600——
2023-01-11$76.04$94.29232,200——
2023-01-10$74.59$92.49242,400——
2023-01-09$74.45$92.31516,500——
2023-01-06$72.90$90.39238,700——
2023-01-05$71.05$88.10278,500——
2023-01-04$71.71$88.92452,000——
2023-01-03$71.05$88.10367,800——