Register for streaming realtime charts, analysis tools, and prices.
DLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 77.58 | -0.08 | -0.10% | 77.66 | 78.51 | 77.48 | 321,883 |
| Apr 30 2024 | 77.66 | -1.71 | -2.15% | 79.10 | 79.38 | 77.65 | 514,413 |
| Apr 29 2024 | 79.37 | 0.17 | 0.21% | 79.59 | 79.99 | 79.10 | 299,137 |
| Apr 26 2024 | 79.20 | -0.71 | -0.89% | 80.35 | 81.015 | 79.15 | 229,852 |
| Apr 25 2024 | 79.91 | 0.33 | 0.41% | 78.87 | 80.055 | 78.87 | 197,968 |
| Apr 24 2024 | 79.58 | 0.42 | 0.53% | 79.17 | 79.9147 | 79.08 | 207,884 |
| Apr 23 2024 | 79.16 | 0.35 | 0.44% | 78.73 | 79.67 | 78.73 | 184,251 |
| Apr 22 2024 | 78.81 | 0.63 | 0.81% | 78.70 | 79.66 | 78.27 | 304,946 |
| Apr 19 2024 | 78.18 | -0.11 | -0.14% | 78.46 | 78.91 | 77.96 | 256,044 |
| Apr 18 2024 | 78.29 | 0.31 | 0.40% | 77.95 | 78.50 | 77.535 | 233,305 |
| Apr 17 2024 | 77.98 | -0.66 | -0.84% | 78.99 | 79.03 | 77.97 | 241,617 |
| Apr 16 2024 | 78.64 | 0.03 | 0.04% | 78.50 | 79.31 | 78.455 | 285,354 |
| Apr 15 2024 | 78.61 | -1.58 | -1.97% | 80.74 | 80.74 | 78.52 | 314,200 |
| Apr 12 2024 | 80.19 | -1.33 | -1.63% | 80.88 | 81.38 | 79.92 | 278,995 |
| Apr 11 2024 | 81.52 | 0.16 | 0.20% | 81.57 | 81.985 | 81.10 | 286,636 |
| Apr 10 2024 | 81.36 | -2.03 | -2.43% | 82.165 | 82.23 | 81.25 | 380,978 |
| Apr 09 2024 | 83.39 | 0.22 | 0.26% | 83.49 | 83.8039 | 82.07 | 761,841 |
| Apr 08 2024 | 83.17 | 0.66 | 0.80% | 82.59 | 83.53 | 82.40 | 231,053 |
| Apr 05 2024 | 82.51 | 0.38 | 0.46% | 82.13 | 82.86 | 82.09 | 223,843 |
| Apr 04 2024 | 82.13 | -0.74 | -0.89% | 83.53 | 83.545 | 81.98 | 195,501 |
| Apr 03 2024 | 82.87 | -0.53 | -0.64% | 83.08 | 83.68 | 82.79 | 222,040 |
| Apr 02 2024 | 83.40 | -0.16 | -0.19% | 82.785 | 83.48 | 82.10 | 274,781 |
| Apr 01 2024 | 83.56 | -0.21 | -0.25% | 83.77 | 83.77 | 82.99 | 239,316 |
| Mar 28 2024 | 83.77 | 0.20 | 0.24% | 83.60 | 84.105 | 83.60 | 220,274 |
| Mar 27 2024 | 83.57 | 1.04 | 1.26% | 83.07 | 83.575 | 82.69 | 423,608 |
| Mar 26 2024 | 82.53 | -0.69 | -0.83% | 83.63 | 83.63 | 82.45 | 244,205 |
| Mar 25 2024 | 83.22 | -0.49 | -0.59% | 83.34 | 83.67 | 82.41 | 268,923 |
| Mar 22 2024 | 83.71 | -0.43 | -0.51% | 84.15 | 84.21 | 83.16 | 224,744 |
| Mar 21 2024 | 84.14 | 0.15 | 0.18% | 84.36 | 84.755 | 84.055 | 196,349 |
| Mar 20 2024 | 83.99 | 0.34 | 0.41% | 83.80 | 84.34 | 83.27 | 196,009 |
| Mar 19 2024 | 83.65 | -0.11 | -0.13% | 83.60 | 84.24 | 83.1901 | 297,840 |
| Mar 18 2024 | 83.76 | -0.06 | -0.07% | 83.96 | 84.24 | 83.665 | 384,378 |
| Mar 15 2024 | 83.82 | 0.36 | 0.43% | 83.01 | 84.095 | 83.01 | 642,044 |
| Mar 14 2024 | 83.46 | -0.69 | -0.82% | 84.10 | 84.13 | 82.745 | 299,497 |
| Mar 13 2024 | 84.15 | 0.27 | 0.32% | 84.04 | 84.41 | 83.905 | 314,777 |
| Mar 12 2024 | 83.88 | 0.05 | 0.06% | 83.77 | 84.26 | 83.55 | 243,179 |
| Mar 11 2024 | 83.83 | 1.01 | 1.22% | 82.75 | 83.85 | 82.28 | 219,569 |
| Mar 08 2024 | 82.82 | 0.48 | 0.58% | 82.80 | 83.61 | 82.00 | 223,421 |
| Mar 07 2024 | 82.34 | 0.80 | 0.98% | 82.01 | 82.50 | 81.22 | 241,184 |
| Mar 06 2024 | 81.54 | 0.35 | 0.43% | 81.89 | 81.89 | 81.10 | 450,791 |
| Mar 05 2024 | 81.19 | -1.41 | -1.71% | 82.02 | 82.195 | 81.00 | 297,705 |
| Mar 04 2024 | 82.60 | 0.25 | 0.30% | 82.42 | 82.68 | 82.29 | 244,384 |
| Mar 01 2024 | 82.35 | 1.35 | 1.67% | 80.88 | 82.45 | 80.61 | 291,709 |
| Feb 29 2024 | 81.00 | -0.85 | -1.04% | 82.15 | 82.54 | 80.93 | 662,443 |
| Feb 28 2024 | 81.85 | 0.58 | 0.71% | 81.04 | 81.88 | 80.81 | 300,382 |
| Feb 27 2024 | 81.27 | 0.19 | 0.23% | 81.24 | 81.42 | 80.96 | 296,228 |
| Feb 26 2024 | 81.08 | 1.09 | 1.36% | 79.81 | 81.175 | 79.60 | 415,976 |
| Feb 23 2024 | 79.99 | 0.28 | 0.35% | 79.87 | 80.09 | 79.35 | 241,830 |
| Feb 22 2024 | 79.71 | 0.88 | 1.12% | 79.58 | 80.075 | 79.175 | 337,940 |
| Feb 21 2024 | 78.83 | 0.52 | 0.66% | 77.66 | 78.86 | 77.66 | 277,855 |
| Feb 20 2024 | 78.31 | 0.25 | 0.32% | 77.77 | 78.50 | 77.56 | 368,178 |
| Feb 16 2024 | 78.06 | -0.94 | -1.19% | 78.64 | 79.11 | 77.95 | 433,479 |
| Feb 15 2024 | 79.00 | -0.36 | -0.45% | 79.46 | 79.78 | 78.82 | 289,234 |
| Feb 14 2024 | 79.36 | 1.32 | 1.69% | 78.69 | 79.52 | 78.085 | 279,060 |
| Feb 13 2024 | 78.04 | -1.81 | -2.27% | 78.37 | 78.97 | 77.85 | 401,716 |
| Feb 12 2024 | 79.85 | -0.73 | -0.91% | 80.27 | 80.515 | 79.815 | 337,474 |
| Feb 09 2024 | 80.58 | -0.12 | -0.15% | 80.69 | 81.065 | 80.38 | 503,113 |
| Feb 08 2024 | 80.70 | 1.48 | 1.87% | 78.82 | 80.97 | 78.61 | 399,860 |
| Feb 07 2024 | 79.22 | -0.18 | -0.23% | 79.52 | 79.60 | 78.72 | 399,987 |
| Feb 06 2024 | 79.40 | 0.43 | 0.54% | 79.05 | 79.54 | 78.95 | 408,496 |
| Feb 05 2024 | 78.97 | -1.29 | -1.61% | 80.09 | 80.30 | 77.77 | 557,822 |
| Feb 02 2024 | 80.26 | -4.56 | -5.38% | 83.66 | 83.83 | 79.34 | 830,000 |
