Dolby Stock Price History (NYSE:DLB)

Add to My Stocks
$46.84 $0.07 (0.15%) DLB stock closing price Dec 09, 2016 (Closing)

View and download Dolby stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Dolby price to earnings ratio data. The stock price was at a 5 year high of 69.51 on 05 Nov, 2010 as seen from Dolby stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0946.8847.0446.5746.8427234025.884.62
2016-12-0846.6347.0846.5746.7730714525.844.61
2016-12-0746.1246.8945.7846.7349079225.824.61
2016-12-0646.1246.1245.6945.9649216725.394.53
2016-12-0546.2146.5645.8446.0341890825.434.54
2016-12-0246.0746.1845.5946.1335894725.494.55
2016-12-0146.2546.7045.9546.1350513825.494.55
2016-11-3046.6546.8246.1446.1554327525.504.55
2016-11-2946.5646.9346.3746.7031650825.804.61
2016-11-2847.0347.1046.5346.7034735125.804.61
2016-11-2546.9247.3046.9147.0918715426.024.64
2016-11-240.000.000.0046.940N/AN/A
2016-11-2347.0347.1746.8146.9429008925.934.63
2016-11-2247.0547.2546.9147.0337114925.984.64
2016-11-2147.0647.2546.5347.0051886525.974.63
2016-11-1847.1447.2446.9247.0064964025.974.63
2016-11-1747.3447.6047.0147.2141603026.084.66
2016-11-1647.1547.5546.9347.45105479326.224.68
2016-11-1547.0847.4646.9647.2559192026.114.66
2016-11-1447.4347.5947.1347.3039750626.134.66
2016-11-1146.9947.5946.8547.3951022226.184.67
2016-11-1047.7147.8646.8947.0645498726.004.64
2016-11-0946.9247.6846.6747.4726759426.234.68
2016-11-0846.9547.7146.6247.5456024126.274.69
2016-11-0747.0147.1746.9047.0059049325.974.63
2016-11-0446.6946.8546.4846.4949543725.694.58
2016-11-0346.7947.1046.5446.7563026425.834.61
2016-11-0246.9047.3046.6046.6878953525.794.60
2016-11-0147.7647.9946.8247.0457358825.994.64
2016-10-3147.5547.7646.9347.59149786726.294.69
2016-10-2848.4248.6647.5447.5783452326.284.69
2016-10-2752.6453.0047.5248.30131799926.694.76
2016-10-2649.6350.2449.6349.8885620824.824.91
2016-10-2550.1850.1849.9350.0271098024.894.92
2016-10-2450.1050.1949.8750.0154752224.884.92
2016-10-2149.5650.1049.2949.83105209624.794.90
2016-10-2050.9250.9249.5449.54128326624.654.87
2016-10-1951.5951.6650.7950.8760787325.315.00
2016-10-1852.0752.2451.3151.4690246025.605.06
2016-10-1751.1751.4950.9251.4288203725.585.06
2016-10-1451.7652.0951.1651.1935585125.475.03
2016-10-1352.1752.2051.2851.4660041225.605.06
2016-10-1253.4253.8252.6852.6856613826.215.18
2016-10-1154.4854.5053.3053.4029016426.575.25
2016-10-1054.7055.0054.3854.5031523827.115.36
2016-10-0754.9755.0254.2554.4350678527.085.35
2016-10-0654.3655.0253.9854.9630803227.345.40
2016-10-0553.8854.4953.8154.3035395427.025.34
2016-10-0453.8654.3553.5253.9228836126.835.30
2016-10-0354.1554.3253.8154.2225879126.985.33
2016-09-3054.0954.4853.8254.2938703727.015.34
2016-09-2954.4154.6853.8453.8523618026.795.30
2016-09-2854.2554.5754.1854.5425478127.135.36
2016-09-2753.9254.3653.8454.3622507927.055.35
2016-09-2653.5354.0053.1553.9130811726.825.30
2016-09-2353.9153.9453.3653.7934650526.765.29
2016-09-2253.5054.2553.3754.1949803126.965.33
2016-09-2152.4253.4752.3253.4644056826.605.26
2016-09-2051.6352.4451.4752.2458214625.995.14
2016-09-1950.4151.3650.3651.2329899425.495.04
2016-09-1650.4550.7650.2650.7348534325.244.99
2016-09-1549.5050.7749.4650.5749441325.164.97
2016-09-1448.9149.5248.8049.4531814824.604.86
2016-09-1348.4949.2048.0349.0846922024.424.83
2016-09-1248.6948.9548.2948.8763740424.314.81
2016-09-0949.5549.7548.6648.8444503224.304.80
2016-09-0849.9850.0749.6649.9927209024.874.92
2016-09-0749.9450.1349.6250.0435490424.904.92
2016-09-0649.6350.0049.3649.9227358524.844.91
2016-09-050.000.000.0049.650N/AN/A
2016-09-0248.9749.7348.9149.6533947724.704.88
2016-09-0148.9349.1548.5748.9624787724.364.81
2016-08-3149.0049.0948.4548.9438694824.354.81
2016-08-3049.9550.0948.8049.0946922324.424.83
2016-08-2949.8650.0449.7249.9234615724.844.91
2016-08-2649.9050.1949.3149.8737544224.814.90
2016-08-2549.9950.0649.7950.0624305924.914.92
2016-08-2450.4850.4850.1050.1525179924.954.93
2016-08-2350.2050.4349.9950.4132798625.084.96
2016-08-2249.9350.1249.5050.1040802824.934.93
2016-08-1949.7650.2949.5650.2136353324.984.94
2016-08-1849.2549.8849.1849.8332922424.794.90
2016-08-1749.0549.4448.8549.4237819324.594.86
2016-08-1649.5349.7348.9549.0659795824.414.82
2016-08-1549.6849.9049.5349.7325576524.744.89
2016-08-1249.6449.8849.3649.7027812324.734.89
2016-08-1149.8049.8049.2449.6832269024.724.89
2016-08-1049.9549.9649.5049.7347068124.744.89
2016-08-0949.9950.0149.8149.8626587624.814.90
Get more Data

Dolby Stock Chart

View DLB PE ratio, PS ratio stocks charts and compare with peers.
DLB Chart
Note: Compare Dolby stock price history with the index and industry peers.

Dolby Historical Prices: Past 5 years

Max Stock Price 54.96 Oct 06,2016
Min Stock Price 28.98 Dec 28,2012
Avg Stock Price 38.8

Dolby Historical PE ratio: Past 5 years

Max PE Ratio 29.14 Jul 26,2016
Min PE Ratio 11.07 Dec 19,2011
Avg PE Ratio 19.66

Dolby Historical PS ratio: Past 5 years

Max PS Ratio 5.4 Oct 06,2016
Min PS Ratio 3.21 Jan 21,2016
Avg PS Ratio 4.22

DLB Industry Peers

Company Price Change (%)
Sharp Corporation Adr (SHCAY)2.150.04 (1.83%)
Harman International (HAR)109.740.26 (0.24%)
Dts (DTSI)42.520.06 (0.14%)
Imax (IMAX)32.550.1 (0.31%)
Shutterstock (SSTK)49.910.35 (0.71%)
Genius Products (GNPR)00 (0%)
Sony Corp (SNE)29.40.24 (0.82%)

Dolby historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Dolby stock analysis. The price and volume changes on a daily basis is provided in the Dolby stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DLB saw an opening price of 46.88, and a closing price of 46.84 on 09 Dec, 2016. Looking at Dolby stock market history data, the P/S ratio was at a low of 3.12 on 03 Oct, 2011. .