Dolby Laboratories Common Stockのデータ

Dolby Laboratories Common Stockの基本情報

名前 Dolby Laboratories Common Stock
ティッカー DLB
国 United States
上場年 2005.0
セクター Miscellaneous

Dolby Laboratories Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.68 94.26 95.0 94.85 450600.0 94.85
2021-02-12 94.86 92.81 92.81 94.44 353800.0 94.44
2021-02-11 94.13 92.93 93.76 93.35 447700.0 93.35
2021-02-10 94.27 92.01 92.32 93.17 877800.0 93.17
2021-02-09 92.44 91.37 92.01 92.0 448500.0 92.0
2021-02-08 92.46 91.3 91.61 92.03 900200.0 92.03
2021-02-05 92.23 91.02 92.23 91.33 338800.0 91.11
2021-02-04 92.31 91.0 91.24 91.88 528200.0 91.66
2021-02-03 92.98 90.67 91.66 91.18 639700.0 90.96
2021-02-02 91.67 89.56 90.0 91.19 1032500.0 90.97
2021-02-01 89.72 88.21 88.8 89.39 590600.0 89.17
2021-01-29 90.34 87.14 89.9 88.03 785600.0 87.82
2021-01-28 90.21 87.05 87.74 89.2 402400.0 88.99
2021-01-27 91.91 86.06 91.71 86.59 519500.0 86.38
2021-01-26 94.86 93.07 94.64 93.22 903600.0 93.0
2021-01-25 96.39 93.65 94.31 94.58 989500.0 94.35
2021-01-22 94.46 93.6 94.06 94.03 212800.0 93.8
2021-01-21 95.59 94.16 95.54 94.2 220600.0 93.97
2021-01-20 96.03 94.0 95.45 95.12 292300.0 94.89
2021-01-19 94.61 92.55 94.29 93.58 525500.0 93.35
2021-01-15 94.93 93.0 94.57 93.62 471500.0 93.39
2021-01-14 95.55 94.27 95.29 94.57 215200.0 94.34
2021-01-13 96.33 94.73 95.97 95.12 290700.0 94.89
2021-01-12 96.51 95.2 96.16 95.67 269900.0 95.44
2021-01-11 96.79 95.05 95.5 96.31 202900.0 96.08
2021-01-08 97.58 95.03 97.33 96.06 377800.0 95.83
2021-01-07 97.78 95.81 95.99 97.19 369400.0 96.96
2021-01-06 95.69 94.3 95.19 95.19 461900.0 94.96
2021-01-05 95.84 94.16 94.16 94.95 250600.0 94.72
2021-01-04 97.66 92.7 97.66 94.87 476000.0 94.64
2020-12-31 97.5 96.82 97.27 97.13 207900.0 96.9
2020-12-30 97.5 95.7 95.83 97.08 335500.0 96.85
2020-12-29 96.6 95.27 96.48 95.5 293500.0 95.27
2020-12-28 96.81 95.85 96.2 96.17 229700.0 95.94
2020-12-24 95.31 94.42 94.64 95.28 95100.0 95.05
2020-12-23 95.08 92.94 93.0 94.76 370200.0 94.53
2020-12-22 93.35 92.27 92.85 92.73 640200.0 92.51
2020-12-21 93.11 91.1 91.84 93.02 361800.0 92.8
2020-12-18 92.85 91.4 92.24 92.75 1057700.0 92.53
2020-12-17 92.5 91.03 91.65 92.39 478100.0 92.17
2020-12-16 92.1 90.15 92.0 91.03 439000.0 90.81
2020-12-15 92.33 91.29 91.66 92.08 1579500.0 91.86
2020-12-14 92.32 90.86 91.79 90.86 248200.0 90.64
2020-12-11 92.01 90.1 91.27 91.11 281400.0 90.89
2020-12-10 91.63 89.66 90.21 91.08 332600.0 90.86
2020-12-09 92.41 90.44 92.2 91.04 484000.0 90.82
2020-12-08 92.29 90.78 90.78 92.06 423600.0 91.84
2020-12-07 91.88 90.71 91.38 91.16 306800.0 90.94
2020-12-04 91.82 90.35 90.63 91.43 340400.0 91.21
2020-12-03 90.82 89.9 89.94 90.21 308800.0 89.99
2020-12-02 90.5 89.2 89.73 90.09 401600.0 89.87
2020-12-01 90.03 88.98 89.54 89.57 772200.0 89.35
2020-11-30 90.36 88.01 90.23 88.45 814400.0 88.24
2020-11-27 90.77 88.94 89.0 90.57 405500.0 90.35
2020-11-25 89.41 88.53 89.16 88.84 689600.0 88.63
2020-11-24 90.07 87.78 88.59 89.68 697500.0 89.46
2020-11-23 89.11 86.91 88.0 87.62 752500.0 87.41
2020-11-20 88.86 87.39 87.77 87.8 618100.0 87.37
2020-11-19 89.4 87.57 87.57 87.84 656600.0 87.41
2020-11-18 90.09 88.62 89.4 88.81 486400.0 88.37
2020-11-17 89.86 88.0 88.53 89.33 601200.0 88.89
2020-11-16 88.96 85.5 85.97 88.95 1098200.0 88.51
2020-11-13 87.63 83.0 83.39 87.2 934200.0 86.77
2020-11-12 84.24 81.02 84.19 81.74 648900.0 81.34
2020-11-11 85.2 83.78 84.92 84.03 395400.0 83.62
2020-11-10 86.8 83.75 85.7 84.11 750600.0 83.7
2020-11-09 87.13 85.34 85.34 86.08 737100.0 85.66
2020-11-06 84.97 84.08 84.6 84.83 438900.0 84.41
2020-11-05 85.01 82.01 82.45 84.92 933900.0 84.5
2020-11-04 82.25 80.35 80.36 81.7 751200.0 81.3
2020-11-03 80.49 78.0 78.55 80.15 734300.0 79.76
2020-11-02 77.9 75.14 75.86 77.9 1199500.0 77.52
2020-10-30 75.15 73.4 73.5 75.08 1121600.0 74.71
2020-10-29 73.92 71.5 71.92 73.87 687100.0 73.51
2020-10-28 72.29 70.1 70.1 71.92 641700.0 71.57
2020-10-27 71.66 71.07 71.25 71.51 288400.0 71.16
2020-10-26 71.51 70.75 70.91 71.28 307700.0 70.93
2020-10-23 71.91 70.71 71.12 71.72 285200.0 71.37
2020-10-22 71.12 69.95 70.19 71.0 337000.0 70.65
2020-10-21 70.32 68.18 68.37 70.3 452800.0 69.95
2020-10-20 68.54 67.84 68.08 68.04 218900.0 67.71
2020-10-19 69.84 67.52 69.35 67.75 235900.0 67.42
2020-10-16 69.86 68.83 69.81 68.94 201700.0 68.6
2020-10-15 69.52 67.17 67.17 69.31 327300.0 68.97
2020-10-14 71.86 68.13 71.6 68.16 527900.0 67.83
2020-10-13 72.44 69.44 70.35 71.8 771600.0 71.45
2020-10-12 70.71 68.76 68.94 70.48 314600.0 70.13
2020-10-09 69.24 68.32 69.05 68.5 461100.0 68.16
2020-10-08 68.72 66.93 67.12 68.71 778800.0 68.37
2020-10-07 67.1 64.64 64.73 66.86 796200.0 66.53
2020-10-06 66.34 64.07 66.1 64.29 276300.0 63.97
2020-10-05 66.47 65.58 65.99 65.93 223500.0 65.61
2020-10-02 66.26 65.33 65.37 65.61 407100.0 65.29
2020-10-01 67.15 66.19 66.66 66.52 535700.0 66.19
2020-09-30 66.88 65.95 66.39 66.28 380300.0 65.95
2020-09-29 66.54 65.78 65.98 66.07 350600.0 65.75
2020-09-28 66.33 65.48 65.65 65.99 262100.0 65.67
2020-09-25 65.1 63.68 64.06 64.99 531800.0 64.67
2020-09-24 65.03 63.77 64.38 64.06 740800.0 63.75
2020-09-23 66.21 64.79 65.88 64.9 1006500.0 64.58
2020-09-22 66.09 65.13 65.78 65.89 425500.0 65.57
2020-09-21 65.64 63.45 64.02 65.45 575400.0 65.13
2020-09-18 66.5 64.72 66.49 65.0 564900.0 64.68
2020-09-17 66.18 65.06 65.25 66.05 587600.0 65.73
2020-09-16 66.51 65.58 65.92 66.13 546300.0 65.81
2020-09-15 66.41 65.13 65.97 65.67 287900.0 65.35
2020-09-14 66.25 65.24 66.08 65.55 266600.0 65.23
2020-09-11 65.97 64.46 65.21 65.18 442700.0 64.86
2020-09-10 66.57 64.59 66.46 64.77 380400.0 64.45
2020-09-09 66.75 65.43 65.92 66.03 392700.0 65.71
2020-09-08 65.87 64.42 65.28 64.96 398000.0 64.64
2020-09-04 68.55 65.16 68.11 66.43 584500.0 66.1
2020-09-03 70.86 67.37 70.85 67.84 672200.0 67.51
2020-09-02 71.28 70.1 70.29 71.0 521300.0 70.65
2020-09-01 70.39 69.53 69.9 69.99 741300.0 69.65
2020-08-31 70.74 69.67 70.46 69.85 420900.0 69.51
2020-08-28 71.0 70.18 70.8 70.34 363700.0 69.99
2020-08-27 70.91 69.62 70.78 69.93 314100.0 69.59
2020-08-26 70.82 70.24 70.24 70.59 263400.0 70.24
2020-08-25 70.67 69.86 70.67 70.17 239700.0 69.83
2020-08-24 70.53 69.16 69.16 70.36 420300.0 70.01
2020-08-21 69.42 68.54 68.89 69.36 327400.0 69.02
2020-08-20 69.06 68.76 68.78 68.86 232400.0 68.52
2020-08-19 70.11 68.9 70.11 69.11 319600.0 68.77
2020-08-18 70.5 69.8 70.5 69.95 324400.0 69.61
2020-08-17 70.67 69.82 69.82 70.36 282700.0 70.01
2020-08-14 70.46 69.6 70.21 69.7 297200.0 69.36
2020-08-13 70.99 70.28 70.5 70.8 302800.0 70.23
2020-08-12 70.8 69.99 70.14 70.74 330200.0 70.17
2020-08-11 70.55 69.51 70.01 69.65 536400.0 69.09
2020-08-10 70.76 69.54 70.25 69.95 356500.0 69.39
2020-08-07 70.22 69.6 69.7 70.17 478100.0 69.61
2020-08-06 70.35 69.62 69.75 69.87 404900.0 69.31
2020-08-05 70.69 69.3 70.33 69.94 633400.0 69.38
2020-08-04 73.94 70.25 72.0 70.95 549200.0 70.38
2020-08-03 70.58 69.35 69.84 69.96 452600.0 69.4
2020-07-31 69.63 68.36 69.14 69.6 323200.0 69.04
2020-07-30 69.09 67.77 68.13 69.01 312300.0 68.46
2020-07-29 69.07 68.22 68.49 68.8 187800.0 68.25
2020-07-28 69.49 68.28 69.26 68.28 245000.0 67.73
2020-07-27 69.83 68.31 68.32 69.6 273900.0 69.04
2020-07-24 68.38 67.4 68.13 68.01 288700.0 67.47
2020-07-23 68.59 67.64 68.0 68.53 281400.0 67.98
2020-07-22 67.85 67.05 67.44 67.76 285600.0 67.22
2020-07-21 67.5 66.84 67.5 67.15 315600.0 66.61
2020-07-20 67.31 65.94 66.14 67.27 299900.0 66.73
2020-07-17 66.4 65.53 66.4 66.1 313400.0 65.57
2020-07-16 66.45 65.66 65.81 66.01 423200.0 65.48
2020-07-15 66.67 65.59 66.63 66.0 423600.0 65.47
2020-07-14 65.67 64.37 64.37 65.61 205500.0 65.09
2020-07-13 66.35 64.58 66.18 64.65 239600.0 64.13
2020-07-10 65.96 64.95 65.52 65.82 192000.0 65.29
2020-07-09 66.04 64.85 65.89 65.48 453100.0 64.96
2020-07-08 65.91 65.04 65.38 65.71 279500.0 65.18
2020-07-07 66.51 65.0 66.36 65.04 269200.0 64.52
2020-07-06 67.45 66.56 67.06 66.69 264000.0 66.16
2020-07-02 67.17 65.89 66.88 65.97 227700.0 65.44
2020-07-01 66.67 65.0 66.35 66.13 456400.0 65.6
2020-06-30 66.36 65.3 66.27 65.87 533400.0 65.34
2020-06-29 66.37 65.4 66.26 66.12 239600.0 65.59
2020-06-26 66.31 65.25 66.12 65.76 499600.0 65.23
2020-06-25 66.23 64.43 65.67 66.23 287700.0 65.7
2020-06-24 68.0 65.19 66.49 65.99 644100.0 65.46
2020-06-23 68.59 67.39 67.82 68.05 477400.0 67.51
2020-06-22 67.25 65.37 65.83 67.16 387900.0 66.62
2020-06-19 67.51 65.86 67.11 66.25 453800.0 65.72
2020-06-18 66.16 64.8 65.15 66.06 324000.0 65.53
2020-06-17 66.65 65.16 66.65 65.5 345700.0 64.98
2020-06-16 66.79 65.39 66.0 66.28 968000.0 65.75
2020-06-15 64.36 61.32 61.51 64.21 377500.0 63.7
2020-06-12 63.56 61.77 62.28 63.22 564300.0 62.71
2020-06-11 63.29 61.21 62.67 61.42 521400.0 60.93
2020-06-10 66.21 63.98 66.21 64.53 485800.0 64.01
2020-06-09 66.16 65.33 65.92 66.1 460600.0 65.57
2020-06-08 66.68 64.67 65.0 66.68 571600.0 66.15
2020-06-05 64.95 64.08 64.67 64.93 285100.0 64.41
2020-06-04 63.56 62.29 62.8 63.23 326900.0 62.72
2020-06-03 63.46 62.41 62.71 63.19 234600.0 62.68
2020-06-02 62.1 60.76 61.26 61.97 508400.0 61.47
2020-06-01 60.99 59.96 60.55 60.8 209200.0 60.31
2020-05-29 61.01 59.37 61.01 60.73 502200.0 60.24
2020-05-28 61.67 60.78 61.36 61.15 580500.0 60.66
2020-05-27 61.75 60.77 61.38 61.25 408000.0 60.76
2020-05-26 61.16 59.58 59.68 60.66 540900.0 60.17
2020-05-22 59.09 58.37 58.72 58.76 453500.0 58.29
2020-05-21 58.87 58.0 58.3 58.65 662000.0 58.18
2020-05-20 58.37 56.39 56.4 58.31 1170200.0 57.84
2020-05-19 56.43 55.49 55.53 55.75 337700.0 55.3
2020-05-18 56.0 54.46 54.54 55.44 242400.0 55.0
2020-05-15 53.85 53.09 53.28 53.65 338500.0 53.22
2020-05-14 54.31 52.13 52.74 54.21 358400.0 53.56
2020-05-13 55.53 53.05 55.53 53.61 446000.0 52.97
2020-05-12 58.32 55.25 58.32 55.54 342600.0 54.87
2020-05-11 58.46 57.03 57.4 57.87 376300.0 57.17
2020-05-08 58.31 57.51 57.64 58.08 282500.0 57.38
2020-05-07 57.42 55.93 56.23 56.82 321000.0 56.14
2020-05-06 56.49 55.03 55.45 55.09 520100.0 54.43
2020-05-05 56.38 52.69 55.9 55.15 1024600.0 54.49
2020-05-04 58.61 57.1 57.26 58.52 412300.0 57.82
2020-05-01 59.18 57.7 58.79 58.13 445900.0 57.43
2020-04-30 60.62 59.49 60.25 60.03 461600.0 59.31
2020-04-29 61.84 60.6 61.08 60.94 370700.0 60.21
2020-04-28 61.52 59.87 61.25 60.2 328100.0 59.48
2020-04-27 60.92 59.09 59.33 60.05 286300.0 59.33
2020-04-24 59.09 57.21 58.5 58.8 747800.0 58.09
2020-04-23 58.71 56.79 56.79 58.05 585500.0 57.35
2020-04-22 57.52 55.1 55.76 56.87 583700.0 56.19
2020-04-21 56.9 54.3 56.64 54.36 458000.0 53.71
2020-04-20 58.54 57.1 57.35 57.59 301100.0 56.9
2020-04-17 59.17 57.54 57.89 58.26 280700.0 57.56
2020-04-16 58.29 56.09 58.2 57.2 545900.0 56.51
2020-04-15 58.31 56.82 57.97 58.04 282800.0 57.34
2020-04-14 58.57 57.3 57.41 58.33 347600.0 57.63
2020-04-13 57.27 55.64 57.27 56.0 383600.0 55.33
2020-04-09 58.31 56.47 56.95 57.26 415300.0 56.57
2020-04-08 56.66 54.69 55.71 56.18 316800.0 55.5
2020-04-07 57.95 54.64 57.37 54.74 364500.0 54.08
2020-04-06 55.62 53.8 54.04 55.11 323000.0 54.45
2020-04-03 52.92 50.38 52.72 51.85 753000.0 51.23
2020-04-02 53.73 51.6 52.31 52.98 1057700.0 52.34
2020-04-01 53.74 51.8 52.34 52.36 347200.0 51.73
2020-03-31 55.62 54.19 54.6 54.21 590000.0 53.56
2020-03-30 55.24 53.46 53.92 55.0 513000.0 54.34
2020-03-27 55.7 53.39 55.09 53.94 441200.0 53.29
2020-03-26 57.54 53.59 53.92 57.12 406600.0 56.43
2020-03-25 57.49 53.45 56.24 53.58 803900.0 52.94
2020-03-24 56.45 50.67 51.46 56.3 702300.0 55.62
2020-03-23 50.01 47.3 48.8 48.81 692100.0 48.22
2020-03-20 56.09 48.93 51.44 49.46 974900.0 48.87
2020-03-19 51.03 45.78 46.43 50.57 500700.0 49.96
2020-03-18 47.91 44.68 46.66 46.94 639500.0 46.38
2020-03-17 52.86 48.34 52.44 49.68 729700.0 49.08
2020-03-16 56.06 51.19 52.11 51.59 560700.0 50.97
2020-03-13 60.08 54.28 56.48 60.07 494300.0 59.35
2020-03-12 57.73 53.32 56.2 53.54 697000.0 52.9
2020-03-11 62.0 59.0 61.93 60.23 555200.0 59.51
2020-03-10 63.69 60.32 62.18 63.69 330600.0 62.92
2020-03-09 63.15 60.15 62.21 60.42 521000.0 59.69
2020-03-06 66.32 64.62 65.75 66.07 360800.0 65.28
2020-03-05 69.31 66.93 68.44 67.64 406100.0 66.83
2020-03-04 70.05 67.92 68.82 69.98 252900.0 69.14
2020-03-03 69.98 67.16 68.83 67.96 570600.0 67.14
2020-03-02 68.46 65.2 66.05 68.43 452100.0 67.61
2020-02-28 65.85 63.78 64.62 65.7 697700.0 64.91
2020-02-27 68.12 66.33 67.71 66.44 898700.0 65.64
2020-02-26 70.28 68.7 69.08 68.95 407300.0 68.12
2020-02-25 71.07 68.87 70.98 68.91 655500.0 68.08
2020-02-24 71.29 70.26 70.63 70.67 577100.0 69.82
2020-02-21 72.89 72.26 72.63 72.54 398000.0 71.67
2020-02-20 73.2 72.41 72.63 72.96 415200.0 72.08
2020-02-19 73.11 72.34 72.34 73.0 366200.0 72.12
2020-02-18 72.48 71.78 72.0 72.06 452700.0 71.19