NYSE - Delayed Quote
USD
Dolby Laboratories, Inc. (DLB)
61.96
+0.04
(+0.06%)
At close: September 4 at 4:00:03 PM EDT
62.00
+0.04
(+0.06%)
After hours: September 4 at 7:30:07 PM EDT
Trade DLB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
61.45
61.96
60.91
61.96
61.96
598,100
Sep 3, 2026
62.20
62.70
61.75
61.92
61.92
777,400
Sep 2, 2026
61.25
62.27
60.94
61.79
61.79
777,000
Sep 1, 2026
60.96
61.78
60.02
61.43
61.43
1,073,600
Aug 31, 2026
61.33
62.30
60.14
61.56
61.56
1,027,200
Aug 28, 2026
62.09
62.66
60.23
61.50
61.50
1,712,200
Aug 27, 2026
63.38
64.86
62.37
62.41
62.41
1,641,400
Aug 26, 2026
65.46
66.62
64.89
64.95
64.95
1,171,700
Aug 25, 2026
65.72
66.48
65.00
66.12
66.12
962,500
Aug 24, 2026
65.04
66.42
64.92
66.05
66.05
1,007,600
Aug 21, 2026
64.58
65.36
64.08
65.27
65.27
893,600
Aug 20, 2026
62.35
64.30
62.00
64.19
64.19
808,700
Aug 19, 2026
61.54
62.89
61.54
62.70
62.70
610,800
Aug 18, 2026
61.38
61.72
60.86
61.10
61.10
517,400
Aug 17, 2026
61.76
62.16
61.33
61.35
61.35
644,800
Aug 14, 2026
62.46
63.00
61.71
62.39
62.39
815,000
Aug 13, 2026
61.47
62.42
60.95
62.37
62.37
701,400
Aug 12, 2026
60.75
61.65
60.16
61.39
61.39
629,000
Aug 11, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
61.50
62.41
61.09
61.36
61.36
731,000
Aug 10, 2026
61.52
62.33
61.07
62.10
61.74
856,400
Aug 7, 2026
61.50
61.84
61.02
61.77
61.41
775,200
Aug 6, 2026
60.90
62.15
60.70
60.92
60.57
1,132,300
Aug 5, 2026
61.28
61.50
60.32
61.36
61.00
839,100
Aug 4, 2026
59.00
61.25
58.65
61.22
60.87
1,103,600
Aug 3, 2026
58.89
60.61
58.84
59.73
59.38
1,448,800
Jul 31, 2026
56.55
59.45
54.61
58.81
58.47
1,793,600
Jul 30, 2026
52.04
52.60
51.14
51.78
51.48
1,150,000
Jul 29, 2026
52.46
53.33
52.32
52.54
52.24
1,306,000
Jul 28, 2026
51.49
53.09
51.24
52.51
52.21
849,100
Jul 27, 2026
50.34
51.79
50.34
51.27
50.97
1,003,200
Jul 24, 2026
49.63
50.10
49.48
49.86
49.57
717,200
Jul 23, 2026
49.17
49.40
48.79
49.16
48.88
797,800
Jul 22, 2026
49.95
49.95
48.77
49.13
48.85
728,900
Jul 21, 2026
50.50
50.84
49.52
49.92
49.63
675,700
Jul 20, 2026
49.37
50.67
48.55
50.64
50.35
936,800
Jul 17, 2026
49.64
50.04
48.56
49.07
48.79
936,300
Jul 16, 2026
49.14
50.19
48.86
49.99
49.70
794,600
Jul 15, 2026
48.89
50.40
48.89
49.15
48.87
765,800
Jul 14, 2026
48.99
49.34
48.26
48.51
48.23
859,600
Jul 13, 2026
50.05
50.71
49.08
49.36
49.07
735,700
Jul 10, 2026
50.32
50.64
49.55
49.80
49.51
502,000
Jul 9, 2026
49.17
50.42
48.88
50.12
49.83
723,700
Jul 8, 2026
48.74
50.84
48.66
49.88
49.59
1,072,500
Jul 7, 2026
50.51
51.21
48.66
49.31
49.02
1,427,500
Jul 6, 2026
51.00
51.24
50.03
50.04
49.75
1,305,200
Jul 2, 2026
53.74
53.77
50.61
51.15
50.85
1,391,200
Jul 1, 2026
53.22
53.54
52.56
52.59
52.29
933,700
Jun 30, 2026
51.53
52.90
51.50
52.58
52.28
734,000
Jun 29, 2026
53.90
53.95
51.76
52.12
51.82
1,111,800
Jun 26, 2026
52.40
53.89
52.30
53.49
53.18
1,332,400
Jun 25, 2026
52.72
53.52
52.09
52.45
52.15
826,900
Jun 24, 2026
52.17
52.85
51.83
52.64
52.33
1,054,800
Jun 23, 2026
52.40
52.98
51.99
52.11
51.81
759,900
Jun 22, 2026
51.30
52.84
51.30
52.42
52.12
1,260,800
Jun 18, 2026
51.25
52.39
50.73
52.33
52.03
2,267,800
Jun 17, 2026
52.62
53.23
51.08
51.23
50.93
830,600
Jun 16, 2026
53.45
54.00
52.72
52.84
52.53
606,900
Jun 15, 2026
53.00
54.43
52.75
53.44
53.13
932,400
Jun 12, 2026
52.66
52.82
52.04
52.52
52.22
593,500
Jun 11, 2026
52.59
52.99
51.78
52.73
52.42
678,000
Jun 10, 2026
53.60
54.69
52.85
52.89
52.58
573,800
Jun 9, 2026
53.99
54.87
53.46
54.13
53.82
652,100
Jun 8, 2026
53.59
54.40
53.02
54.01
53.70
663,100
Jun 5, 2026
54.14
54.67
53.30
53.78
53.47
592,700
Jun 4, 2026
55.24
55.62
53.98
54.04
53.73
879,000
Jun 3, 2026
55.50
55.78
54.72
54.89
54.57
773,100
Jun 2, 2026
55.55
55.66
54.29
55.61
55.29
863,900
Jun 1, 2026
56.16
56.52
55.09
56.07
55.74
799,300
May 29, 2026
55.38
56.22
55.33
55.81
55.49
1,017,300
May 28, 2026
55.52
55.73
54.55
55.26
54.94
703,900
May 27, 2026
56.81
57.79
55.59
55.66
55.34
636,600
May 26, 2026
54.30
56.83
54.23
56.55
56.22
980,300
May 22, 2026
54.31
55.31
53.24
54.71
54.39
884,100
May 21, 2026
53.99
54.74
52.49
54.06
53.75
1,183,100
May 20, 2026
53.19
54.13
52.45
54.12
53.81
961,600
May 19, 2026
54.68
54.80
53.20
53.37
53.06
832,400
May 18, 2026
54.14
54.59
53.54
54.37
54.05
690,600
May 15, 2026
54.90
55.16
54.11
54.21
53.90
852,500
May 14, 2026
54.36
54.81
53.82
54.79
54.47
852,400
May 13, 2026
54.96
55.48
53.45
54.28
53.97
1,070,400
May 12, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
57.35
57.36
55.04
55.38
55.06
1,695,200
May 11, 2026
58.17
58.56
56.95
57.59
56.90
885,600
May 8, 2026
57.41
58.30
56.86
58.15
57.45
581,400
May 7, 2026
58.60
59.35
57.42
57.47
56.78
631,900
May 6, 2026
59.11
59.35
57.36
57.98
57.28
768,600
May 5, 2026
58.36
59.29
57.14
59.04
58.33
1,118,500
May 4, 2026
57.58
59.06
57.30
58.41
57.71
1,135,300
May 1, 2026
60.02
62.93
55.73
57.46
56.77
2,137,300
Apr 30, 2026
63.09
64.32
62.29
64.14
63.37
646,100
Apr 29, 2026
62.62
63.35
62.43
63.26
62.50
544,800
Apr 28, 2026
64.08
64.71
62.73
62.95
62.19
634,200
Apr 27, 2026
64.02
64.39
63.38
63.64
62.88
457,000
Apr 24, 2026
63.13
64.29
62.54
64.08
63.31
390,400
Apr 23, 2026
64.46
64.98
62.09
62.96
62.20
418,400
Apr 22, 2026
65.11
65.25
64.42
64.93
64.15
432,300
Apr 21, 2026
64.76
65.65
64.76
64.92
64.14
353,700
Apr 20, 2026
64.59
65.22
64.56
64.77
63.99
521,200
Apr 17, 2026
64.68
65.50
64.51
64.64
63.86
711,700
Apr 16, 2026
63.74
64.10
63.09
64.04
63.27
462,400
Apr 15, 2026
62.19
63.06
62.01
63.01
62.25
501,700
Apr 14, 2026
61.92
62.59
61.62
61.94
61.20
618,200
Apr 13, 2026
60.62
61.67
59.65
61.56
60.82
587,400
Apr 10, 2026
60.90
61.17
60.23
60.61
59.88
413,200
Apr 9, 2026
61.05
61.11
60.03
61.09
60.36
497,500
Apr 8, 2026
62.16
62.58
61.40
61.43
60.69
703,100
Apr 7, 2026
61.14
61.59
60.78
61.20
60.46
399,900
Apr 6, 2026
61.73
61.73
60.85
61.35
60.61
349,500
Apr 2, 2026
60.78
62.07
59.98
61.79
61.05
532,100
Apr 1, 2026
60.08
60.85
59.46
60.72
59.99
669,400
Mar 31, 2026
58.75
60.38
58.44
60.06
59.34
665,800
Mar 30, 2026
58.44
58.89
57.86
58.28
57.58
546,600
Mar 27, 2026
58.27
58.57
57.62
58.03
57.33
587,400
Mar 26, 2026
58.35
59.67
58.34
58.73
58.02
605,200
Mar 25, 2026
59.43
59.80
58.13
58.64
57.94
697,100
Mar 24, 2026
59.15
59.56
58.39
58.87
58.16
496,400
Mar 23, 2026
60.99
61.05
59.41
59.66
58.94
687,700
Mar 20, 2026
61.18
61.37
59.89
60.33
59.61
1,527,500
Mar 19, 2026
60.52
61.89
60.52
61.51
60.77
591,100
Mar 18, 2026
60.86
61.71
60.63
60.83
60.10
603,600
Mar 17, 2026
61.52
62.27
61.28
61.50
60.76
618,100
Mar 16, 2026
60.76
61.72
60.75
61.19
60.45
894,300
Mar 13, 2026
62.99
63.14
60.44
60.50
59.77
721,600
Mar 12, 2026
63.42
64.19
62.80
62.91
62.15
614,100
Mar 11, 2026
64.11
64.81
63.33
63.85
63.08
708,500
Mar 10, 2026
65.21
65.23
63.88
63.98
63.21
465,000
Mar 9, 2026
64.74
65.40
63.82
65.23
64.45
597,700
Mar 6, 2026
65.26
65.42
64.12
65.29
64.51
425,600
Mar 5, 2026
64.52
65.92
64.52
65.52
64.73
608,700
Mar 4, 2026
64.80
65.28
64.01
64.78
64.00
454,100
Mar 3, 2026
63.72
65.41
63.64
64.74
63.96
604,700
Mar 2, 2026
65.69
66.47
64.55
65.12
64.34
728,700
Feb 27, 2026
64.80
66.68
64.32
66.57
65.77
838,100
Feb 26, 2026
64.77
66.49
64.77
65.44
64.65
898,500
Feb 25, 2026
64.00
64.75
63.23
64.28
63.51
829,100
Feb 24, 2026
63.80
65.50
63.55
64.00
63.23
972,200
Feb 23, 2026
63.57
64.07
62.76
63.78
63.01
852,700
Feb 20, 2026
64.17
65.66
63.77
63.98
63.21
894,800
Feb 19, 2026
64.86
64.87
63.78
64.25
63.48
670,200
Feb 18, 2026
63.86
65.12
63.82
64.82
64.04
1,002,100
Feb 17, 2026
66.14
66.34
63.62
63.65
62.89
815,100
Feb 13, 2026
66.90
67.82
65.92
66.02
65.23
785,100
Feb 12, 2026
69.47
69.95
65.59
66.57
65.77
1,157,700
Feb 11, 2026
68.17
69.38
67.64
69.09
68.26
1,255,400
Feb 10, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
66.60
68.44
66.42
68.19
67.37
1,013,000
Feb 9, 2026
64.51
66.70
64.16
66.58
65.42
1,016,000
Feb 6, 2026
64.26
65.00
64.04
64.85
63.72
659,800
Feb 5, 2026
64.68
65.47
63.76
63.97
62.86
664,800
Feb 4, 2026
61.01
64.69
60.92
64.48
63.36
947,300
Feb 3, 2026
63.83
64.00
60.78
61.06
60.00
871,200
Feb 2, 2026
63.86
65.10
63.24
64.50
63.38
1,011,900
Jan 30, 2026
62.80
65.15
61.78
64.19
63.08
2,213,300
Jan 29, 2026
61.10
63.04
60.14
63.03
61.94
1,887,500
Jan 28, 2026
61.74
61.90
61.02
61.19
60.13
744,600
Jan 27, 2026
61.87
61.87
60.56
61.36
60.30
668,600
Jan 26, 2026
62.33
62.52
61.92
62.12
61.04
692,100
Jan 23, 2026
62.70
62.70
61.64
62.05
60.97
895,200
Jan 22, 2026
62.45
63.32
62.45
62.69
61.60
1,339,300
Jan 21, 2026
62.00
63.10
61.77
62.15
61.07
945,900
Jan 20, 2026
61.86
62.27
61.33
61.64
60.57
648,100
Jan 16, 2026
63.19
63.54
62.41
62.48
61.40
580,000
Jan 15, 2026
63.77
64.17
63.23
63.36
62.26
686,500
Jan 14, 2026
63.77
63.99
63.11
63.54
62.44
435,500
Jan 13, 2026
64.42
64.50
63.14
63.81
62.70
466,500
Jan 12, 2026
64.20
64.87
63.78
64.42
63.30
452,600
Jan 9, 2026
63.66
64.43
63.05
64.35
63.23
483,800
Jan 8, 2026
63.99
64.30
63.14
63.62
62.52
793,000
Jan 7, 2026
64.70
64.84
63.83
64.45
63.33
598,500
Jan 6, 2026
63.30
64.79
63.30
64.66
63.54
801,200
Jan 5, 2026
63.31
64.78
63.31
63.84
62.73
642,500
Jan 2, 2026
64.47
64.47
63.23
63.53
62.43
685,600
Dec 31, 2025
65.27
65.27
64.19
64.22
63.11
395,700
Dec 30, 2025
65.04
65.50
64.97
65.40
64.27
548,800
Dec 29, 2025
65.58
66.14
65.07
65.15
64.02
439,100
Dec 26, 2025
66.34
66.34
65.41
65.71
64.57
316,600
Dec 24, 2025
65.83
66.33
65.55
66.18
65.03
324,600
Dec 23, 2025
66.20
66.26
65.64
65.99
64.84
446,600
Dec 22, 2025
66.33
66.94
66.13
66.24
65.09
505,200
Dec 19, 2025
66.57
67.00
66.19
66.25
65.10
1,849,300
Dec 18, 2025
67.27
67.54
66.44
66.76
65.60
816,600
Dec 17, 2025
66.77
67.60
66.44
67.14
65.97
575,400
Dec 16, 2025
66.68
67.43
65.96
66.80
65.64
776,500
Dec 15, 2025
67.96
68.00
66.48
66.62
65.46
541,500
Dec 12, 2025
67.78
68.43
67.40
67.54
66.37
371,300
Dec 11, 2025
68.17
68.84
67.59
67.64
66.47
411,100
Dec 10, 2025
67.29
68.53
67.25
68.29
67.10
713,700
Dec 9, 2025
66.83
68.10
66.38
67.49
66.32
500,800
Dec 8, 2025
66.97
67.29
66.35
67.03
65.87
546,800
Dec 5, 2025
65.99
67.36
65.90
67.00
65.84
662,500
Dec 4, 2025
66.46
66.86
65.90
66.07
64.92
561,000
Dec 3, 2025
66.32
67.29
66.20
66.29
65.14
538,500
Dec 2, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
66.87
67.29
66.09
66.31
65.16
523,000
Dec 1, 2025
67.18
68.00
66.99
67.14
65.62
637,000
Nov 28, 2025
66.80
68.12
66.80
67.45
65.92
286,200
Nov 26, 2025
67.21
67.75
66.97
67.00
65.48
601,900
Nov 25, 2025
66.70
68.00
66.51
67.38
65.86
523,900
Nov 24, 2025
67.37
67.37
66.49
66.77
65.26
899,600
Nov 21, 2025
65.55
67.65
65.13
67.48
65.95
822,400
Nov 20, 2025
65.90
66.39
65.21
65.51
64.03
847,700
Nov 19, 2025
64.15
68.08
64.15
65.00
63.53
1,448,300
Nov 18, 2025
64.33
65.15
64.02
64.96
63.49
939,600
Nov 17, 2025
65.52
65.52
64.20
64.55
63.09
928,400
Nov 14, 2025
65.13
65.70
64.93
65.56
64.08
486,000
Nov 13, 2025
66.52
67.17
65.70
65.81
64.32
433,400
Nov 12, 2025
66.05
66.96
66.05
66.85
65.34
659,000
Nov 11, 2025
65.61
66.06
65.43
65.77
64.28
296,700
Nov 10, 2025
65.76
65.76
64.86
65.48
64.00
470,800
Nov 7, 2025
64.81
65.34
64.38
65.11
63.64
507,800
Nov 6, 2025
65.51
65.51
64.73
65.01
63.54
392,400
Nov 5, 2025
65.22
65.78
64.70
65.42
63.94
513,700
Nov 4, 2025
65.98
65.98
64.71
64.99
63.52
558,900
Nov 3, 2025
66.28
66.41
65.16
66.37
64.87
676,600
Oct 31, 2025
65.64
66.59
65.25
66.32
64.82
772,100
Oct 30, 2025
64.50
66.02
64.50
65.66
64.17
955,100
Oct 29, 2025
66.48
66.63
64.56
64.95
63.48
670,100
Oct 28, 2025
67.50
67.55
66.52
66.55
65.04
396,800
Oct 27, 2025
67.80
68.08
67.21
67.60
66.07
410,700
Oct 24, 2025
68.14
68.15
67.27
67.36
65.84
473,100
Oct 23, 2025
67.23
67.83
66.96
67.59
66.06
517,200
Oct 22, 2025
69.18
69.71
67.10
67.20
65.68
544,000
Oct 21, 2025
68.78
69.76
68.48
69.58
68.01
584,400
Oct 20, 2025
69.13
69.39
68.74
68.79
67.23
357,900
Oct 17, 2025
67.66
68.83
67.66
68.75
67.19
390,000
Oct 16, 2025
68.96
69.04
67.85
68.18
66.64
394,000
Oct 15, 2025
69.49
69.78
68.72
68.80
67.24
491,200
Oct 14, 2025
67.83
69.40
67.54
69.11
67.55
370,800
Oct 13, 2025
68.71
68.91
67.83
68.74
67.18
301,300
Oct 10, 2025
70.14
70.31
67.96
68.15
66.61
385,400
Oct 9, 2025
71.01
71.24
69.73
70.09
68.50
319,000
Oct 8, 2025
70.32
71.34
69.50
71.01
69.40
609,700
Oct 7, 2025
72.96
72.96
69.91
69.93
68.35
569,300
Oct 6, 2025
71.36
72.70
70.73
72.67
71.03
776,100
Oct 3, 2025
71.53
71.97
71.25
71.26
69.65
408,600
Oct 2, 2025
72.14
72.69
71.49
71.51
69.89
454,000
Oct 1, 2025
72.32
73.01
71.83
72.17
70.54
493,600
Sep 30, 2025
72.23
72.44
71.80
72.37
70.73
587,900
Sep 29, 2025
72.75
72.85
72.09
72.43
70.79
553,200
Sep 26, 2025
71.65
72.54
71.65
72.39
70.75
568,200
Sep 25, 2025
71.28
71.64
70.89
71.40
69.78
354,000
Sep 24, 2025
71.96
72.36
71.58
71.61
69.99
461,500
Sep 23, 2025
72.50
72.90
72.03
72.16
70.53
365,000
Sep 22, 2025
71.54
72.54
71.34
72.38
70.74
454,500
Sep 19, 2025
72.25
72.33
71.26
71.58
69.96
2,062,900
Sep 18, 2025
71.92
72.36
71.58
72.10
70.47
387,100
Sep 17, 2025
72.18
72.94
71.16
71.45
69.83
438,500
Sep 16, 2025
71.74
72.19
71.29
71.89
70.26
373,900
Sep 15, 2025
71.90
72.48
71.48
71.80
70.18
423,000
Sep 12, 2025
72.24
72.24
71.44
71.44
69.82
337,900
Sep 11, 2025
71.24
72.29
71.22
72.11
70.48
395,100
Sep 10, 2025
72.11
72.29
70.76
70.94
69.34
389,100
Sep 9, 2025
73.53
73.78
72.13
72.29
70.65
294,900
Sep 8, 2025
73.16
73.59
72.52
73.29
71.63
541,000
Sep 5, 2025
72.97
73.30
72.00
72.64
71.00
371,600
