The closing price for Dolby Laboratories (DLB) in 2011 was $23.20, on December 30, 2011. It was down 54.6% for the year. The latest price is $58.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.39 | $23.44 | $23.06 | $23.20 | 379,700 |
December 29 2011 | $23.14 | $23.53 | $23.13 | $23.43 | 413,900 |
December 28 2011 | $23.53 | $23.64 | $22.98 | $23.14 | 259,300 |
December 27 2011 | $23.69 | $23.89 | $23.49 | $23.59 | 268,900 |
December 23 2011 | $23.90 | $24.00 | $23.57 | $23.78 | 305,000 |
December 22 2011 | $23.68 | $24.03 | $23.68 | $23.84 | 512,600 |
December 21 2011 | $23.41 | $23.75 | $23.25 | $23.69 | 468,700 |
December 20 2011 | $23.47 | $23.94 | $23.47 | $23.49 | 788,400 |
December 19 2011 | $23.94 | $24.09 | $23.02 | $23.06 | 678,900 |
December 16 2011 | $24.03 | $24.34 | $23.69 | $23.87 | 896,800 |
December 15 2011 | $24.19 | $24.50 | $23.81 | $23.91 | 923,800 |
December 14 2011 | $24.18 | $24.47 | $23.78 | $23.85 | 1,100,200 |
December 13 2011 | $24.82 | $25.08 | $24.28 | $24.44 | 1,138,600 |
December 12 2011 | $24.61 | $24.82 | $24.25 | $24.68 | 787,300 |
December 09 2011 | $23.97 | $25.20 | $23.97 | $25.01 | 937,700 |
December 08 2011 | $24.71 | $24.71 | $23.72 | $23.86 | 752,900 |
December 07 2011 | $24.25 | $24.85 | $24.02 | $24.74 | 763,300 |
December 06 2011 | $24.44 | $24.68 | $24.03 | $24.38 | 731,500 |
December 05 2011 | $25.52 | $25.81 | $24.34 | $24.47 | 1,137,600 |
December 02 2011 | $25.05 | $25.65 | $24.97 | $25.18 | 1,023,000 |
December 01 2011 | $24.89 | $25.22 | $24.58 | $24.70 | 928,500 |
November 30 2011 | $24.22 | $25.03 | $24.21 | $25.03 | 1,161,700 |
November 29 2011 | $23.74 | $23.94 | $23.51 | $23.68 | 923,500 |
November 28 2011 | $23.43 | $23.95 | $23.41 | $23.73 | 1,059,200 |
November 25 2011 | $22.65 | $23.04 | $22.54 | $22.81 | 361,700 |
Daily pricing data for Dolby Laboratories dates back to 2/17/2005, and may be incomplete.