La bourse est fermée

Dolby Laboratories, Inc. (DLB)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
95,37+2,19 (+2,35 %)
À partir de 3:34PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202194,0295,7793,8295,3795,37205 939
13 mai 202192,5093,7992,0893,4093,40332 500
12 mai 202193,7194,3492,1292,1792,17240 200
11 mai 202194,5095,2193,8094,6794,67581 800
10 mai 202196,5997,5795,8295,9695,96285 400
07 mai 202197,3798,1595,8396,6496,64534 400
06 mai 202197,0497,3392,9196,8896,88520 200
05 mai 2021101,94101,9494,8096,9896,981 268 200
04 mai 2021103,04103,97101,53103,53103,53980 400
03 mai 2021102,45104,74101,99103,41103,411 525 000
30 avr. 2021101,20101,92100,30101,47101,47684 600
29 avr. 2021101,57102,31100,72102,08102,08399 000
28 avr. 2021101,44101,9099,30101,23101,23271 200
27 avr. 2021100,75101,57100,32101,50101,50325 000
26 avr. 2021100,18101,0699,54100,09100,09715 000
23 avr. 2021100,43100,4899,5899,8599,85269 400
22 avr. 202199,76100,7298,8199,7499,74198 800
21 avr. 202199,90100,0698,8899,5999,59328 300
20 avr. 2021101,04101,4898,9299,6199,61529 700
19 avr. 2021101,65102,75100,55101,21101,21385 400
16 avr. 2021102,64103,55102,09102,10102,10430 200
15 avr. 2021101,30102,31100,49102,07102,07403 200
14 avr. 2021101,18102,0299,81100,48100,48476 800
13 avr. 2021101,98102,76100,72100,93100,93456 600
12 avr. 2021101,22102,54100,86102,14102,14665 500
09 avr. 2021102,12102,21100,99101,52101,52915 000
08 avr. 2021102,09103,49101,54102,36102,36325 600
07 avr. 2021102,17102,37100,70101,71101,71428 100
06 avr. 2021102,91103,76101,75102,41102,41899 500
05 avr. 2021103,05103,88102,06103,19103,19326 900
01 avr. 202199,73102,4898,92102,00102,00573 600
31 mars 202198,27100,0798,0098,7298,72472 900
30 mars 202198,4198,8996,7998,5098,50401 900
29 mars 202198,0198,8597,1798,3898,38463 300
26 mars 202197,4298,2296,0798,2298,22288 500
25 mars 202195,5497,1194,0996,9496,94333 600
24 mars 202198,1098,2295,9696,0996,09338 400
23 mars 202199,3699,6896,8897,5597,55408 300
22 mars 202199,54100,3799,2799,6599,65258 600
19 mars 202198,2099,7197,6699,2499,24520 400
18 mars 202199,00100,5098,0398,4598,45400 900
17 mars 2021100,53100,6599,1899,6699,66319 700
16 mars 2021100,61101,53100,20100,81100,81341 100
15 mars 202199,03100,2398,48100,22100,22367 600
12 mars 202197,5699,0296,4998,9798,97375 000
11 mars 202198,8499,8997,9598,3898,38501 100
10 mars 202199,6799,6797,3297,8997,89504 000
09 mars 202199,66100,4498,9199,0799,07575 400
08 mars 202198,6399,5897,9998,7098,70468 700
05 mars 202197,6598,8093,7398,5698,56490 000
04 mars 202199,5399,8795,9396,6296,621 129 800
03 mars 202199,46100,7099,1099,7799,77672 800
02 mars 2021100,71101,5299,76100,06100,06878 900
01 mars 202198,83101,1498,71100,61100,61731 200
26 févr. 202197,7799,6297,4897,6397,63770 800
25 févr. 202196,4098,0796,2796,7596,75446 900
24 févr. 202197,1297,6996,6896,8896,88478 300
23 févr. 202193,5697,6392,3797,4997,49866 000
22 févr. 202192,8094,4292,8093,6893,68353 100
19 févr. 202194,1394,9693,6893,7893,78311 400
18 févr. 202193,5294,6693,2093,7993,79329 700
17 févr. 202194,7094,8193,4794,5094,50348 400
16 févr. 202195,0095,6894,2694,8594,85450 600
12 févr. 202192,8194,8692,8194,4494,44353 800
11 févr. 202193,7694,1392,9393,3593,35447 700
10 févr. 202192,3294,2792,0193,1793,17877 800
09 févr. 202192,0192,4491,3792,0092,00448 500
08 févr. 202191,6192,4691,3092,0392,03900 200
08 févr. 20210.22 Dividende
05 févr. 202192,2392,2391,0291,3391,11338 800
04 févr. 202191,2492,3191,0091,8891,66528 200
03 févr. 202191,6692,9890,6791,1890,96639 700
02 févr. 202190,0091,6789,5691,1990,971 032 500
01 févr. 202188,8089,7288,2189,3989,17590 600
29 janv. 202189,9090,3487,1488,0387,82785 600
28 janv. 202187,7490,2187,0589,2088,99402 400
27 janv. 202191,7191,9186,0686,5986,38519 500
26 janv. 202194,6494,8693,0793,2293,00903 600
25 janv. 202194,3196,3993,6594,5894,35989 500
22 janv. 202194,0694,4693,6094,0393,80212 800
21 janv. 202195,5495,5994,1694,2093,97220 600
20 janv. 202195,4596,0394,0095,1294,89292 300
19 janv. 202194,2994,6192,5593,5893,35525 500
15 janv. 202194,5794,9393,0093,6293,39471 500
14 janv. 202195,2995,5594,2794,5794,34215 200
13 janv. 202195,9796,3394,7395,1294,89290 700
12 janv. 202196,1696,5195,2095,6795,44269 900
11 janv. 202195,5096,7995,0596,3196,08202 900
08 janv. 202197,3397,5895,0396,0695,83377 800
07 janv. 202195,9997,7895,8197,1996,96369 400
06 janv. 202195,1995,6994,3095,1994,96461 900
05 janv. 202194,1695,8494,1694,9594,72250 600
04 janv. 202197,6697,6692,7094,8794,64476 000
31 déc. 202097,2797,5096,8297,1396,90207 900
30 déc. 202095,8397,5095,7097,0896,85335 500
29 déc. 202096,4896,6095,2795,5095,27293 500
28 déc. 202096,2096,8195,8596,1795,94229 700
24 déc. 202094,6495,3194,4295,2895,0595 100
23 déc. 202093,0095,0892,9494,7694,53370 200
22 déc. 202092,8593,3592,2792,7392,51640 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...