S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

77.66

-1.71

(-2.15%)

At close: 04:00PM EDT

77.66

0.00

(0.00%)

After hours:

05:50PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	79.10	79.38	77.65	77.66	77.66	514,400
Apr 29, 2024	79.59	79.99	79.10	79.37	79.37	299,100
Apr 26, 2024	80.35	81.02	79.15	79.20	79.20	229,900
Apr 25, 2024	78.84	80.06	78.84	79.91	79.91	199,000
Apr 24, 2024	79.17	79.91	79.08	79.58	79.58	208,300
Apr 23, 2024	78.73	79.67	78.73	79.16	79.16	184,300
Apr 22, 2024	78.70	79.66	78.27	78.81	78.81	304,900
Apr 19, 2024	78.46	78.91	77.96	78.18	78.18	256,000
Apr 18, 2024	77.95	78.50	77.54	78.29	78.29	233,300
Apr 17, 2024	78.99	79.03	77.97	77.98	77.98	241,600
Apr 16, 2024	78.58	79.31	78.46	78.64	78.64	289,100
Apr 15, 2024	80.74	80.74	78.52	78.61	78.61	314,200
Apr 12, 2024	80.88	81.16	79.92	80.19	80.19	279,000
Apr 11, 2024	81.57	81.99	81.10	81.52	81.52	286,600
Apr 10, 2024	82.24	82.38	81.25	81.36	81.36	383,800
Apr 09, 2024	83.49	83.80	82.07	83.39	83.39	663,000
Apr 08, 2024	82.59	83.53	82.44	83.17	83.17	231,100
Apr 05, 2024	82.23	82.86	82.09	82.51	82.51	224,000
Apr 04, 2024	83.53	83.55	81.98	82.13	82.13	195,500
Apr 03, 2024	83.08	83.68	82.79	82.87	82.87	222,200
Apr 02, 2024	83.00	83.48	82.10	83.40	83.40	278,900
Apr 01, 2024	83.64	83.77	82.99	83.56	83.56	239,300
Mar 28, 2024	83.60	84.11	83.60	83.77	83.77	220,800
Mar 27, 2024	83.07	83.58	82.69	83.57	83.57	423,500
Mar 26, 2024	83.63	83.63	82.45	82.53	82.53	244,200
Mar 25, 2024	83.34	83.67	82.41	83.22	83.22	268,900
Mar 22, 2024	84.15	84.15	83.16	83.71	83.71	224,700
Mar 21, 2024	84.36	84.76	84.11	84.14	84.14	197,100
Mar 20, 2024	83.80	84.34	83.27	83.99	83.99	196,000
Mar 19, 2024	83.60	84.24	83.19	83.65	83.65	297,800
Mar 18, 2024	83.96	84.24	83.67	83.76	83.76	384,400
Mar 15, 2024	83.01	84.10	82.85	83.82	83.82	644,700
Mar 14, 2024	84.10	84.13	82.75	83.46	83.46	299,500
Mar 13, 2024	84.04	84.41	83.91	84.15	84.15	314,800
Mar 12, 2024	83.77	84.26	83.55	83.88	83.88	243,200
Mar 11, 2024	82.75	83.85	82.28	83.83	83.83	219,600
Mar 08, 2024	82.80	83.61	82.00	82.82	82.82	223,400
Mar 07, 2024	82.01	82.50	81.22	82.34	82.34	241,200
Mar 06, 2024	81.89	81.89	81.10	81.54	81.54	450,800
Mar 05, 2024	82.02	82.20	81.00	81.19	81.19	297,700
Mar 04, 2024	82.42	82.68	82.29	82.60	82.60	244,400
Mar 01, 2024	80.88	82.45	80.61	82.35	82.35	291,700
Feb 29, 2024	82.15	82.54	80.93	81.00	81.00	662,400
Feb 28, 2024	81.04	81.88	80.81	81.85	81.85	300,400
Feb 27, 2024	81.24	81.42	80.96	81.27	81.27	296,200
Feb 26, 2024	79.81	81.18	79.81	81.08	81.08	416,000
Feb 23, 2024	79.87	80.05	79.35	79.99	79.99	241,800
Feb 22, 2024	79.58	80.08	79.18	79.71	79.71	337,900
Feb 21, 2024	77.66	78.86	77.66	78.83	78.83	278,000
Feb 20, 2024	77.77	78.50	77.56	78.31	78.31	368,200
Feb 16, 2024	78.64	79.11	77.95	78.06	78.06	433,500
Feb 15, 2024	79.46	79.78	78.82	79.00	79.00	289,200
Feb 14, 2024	78.69	79.52	78.08	79.36	79.36	279,100
Feb 13, 2024	78.52	78.97	77.82	78.04	78.04	410,400
Feb 12, 2024	80.27	80.52	79.82	79.85	79.85	337,500
Feb 12, 2024	0.3 Dividend
Feb 09, 2024	80.69	81.07	80.38	80.58	80.28	503,500
Feb 08, 2024	78.82	80.97	78.61	80.70	80.40	399,900
Feb 07, 2024	79.52	79.52	78.72	79.22	78.93	400,000
Feb 06, 2024	78.95	79.54	78.95	79.40	79.10	409,300
Feb 05, 2024	80.09	80.13	77.77	78.97	78.68	557,800
Feb 02, 2024	83.66	83.66	79.34	80.26	79.96	830,000
Feb 01, 2024	83.24	84.86	83.24	84.82	84.50	515,200
Jan 31, 2024	84.44	84.45	83.12	83.18	82.87	377,000
Jan 30, 2024	85.00	85.05	84.34	84.66	84.34	384,900
Jan 29, 2024	84.04	84.71	83.54	84.68	84.36	378,800
Jan 26, 2024	84.81	84.98	84.02	84.15	83.84	286,700
Jan 25, 2024	85.84	85.84	84.34	84.62	84.30	307,100
Jan 24, 2024	86.10	86.37	84.93	85.19	84.87	1,387,900
Jan 23, 2024	85.66	85.82	85.27	85.76	85.44	569,200
Jan 22, 2024	84.88	85.59	84.83	85.19	84.87	435,400
Jan 19, 2024	84.71	84.97	83.84	84.37	84.06	337,300
Jan 18, 2024	84.23	84.26	83.57	84.26	83.95	575,400
Jan 17, 2024	83.90	84.00	82.99	83.53	83.22	437,800
Jan 16, 2024	85.24	85.40	84.42	84.64	84.32	322,100
Jan 12, 2024	85.95	85.98	85.32	85.75	85.43	348,900
Jan 11, 2024	84.92	85.79	84.70	85.65	85.33	569,400
Jan 10, 2024	84.73	85.00	84.33	84.90	84.58	469,200
Jan 09, 2024	84.53	85.08	84.51	84.71	84.39	429,800
Jan 08, 2024	84.71	85.02	84.53	84.97	84.65	471,600
Jan 05, 2024	84.28	84.72	84.18	84.32	84.01	398,000
Jan 04, 2024	84.36	84.96	84.19	84.55	84.24	319,000
Jan 03, 2024	85.23	85.24	84.16	84.58	84.27	404,300
Jan 02, 2024	85.62	86.12	85.07	85.72	85.40	520,800
Dec 29, 2023	86.73	86.78	86.07	86.18	85.86	314,200
Dec 28, 2023	86.39	87.12	86.27	86.89	86.57	315,500
Dec 27, 2023	86.49	86.80	86.02	86.44	86.12	294,400
Dec 26, 2023	85.26	86.82	85.26	86.40	86.08	310,000
Dec 22, 2023	85.65	85.80	85.05	85.66	85.34	491,800
Dec 21, 2023	86.37	86.37	84.80	85.23	84.91	377,100
Dec 20, 2023	85.17	86.93	85.17	85.75	85.43	478,400
Dec 19, 2023	85.89	86.55	85.32	85.50	85.18	557,300
Dec 18, 2023	86.56	86.84	85.72	85.85	85.53	532,800
Dec 15, 2023	88.29	88.47	87.30	87.49	87.16	639,300
Dec 14, 2023	88.01	89.28	88.01	88.60	88.27	358,800
Dec 13, 2023	88.75	89.00	87.03	88.11	87.78	416,900
Dec 12, 2023	89.31	89.39	88.82	88.82	88.49	319,400
Dec 11, 2023	89.46	90.06	88.93	89.34	89.01	467,700
Dec 08, 2023	88.03	89.50	88.03	89.38	89.05	179,500
Dec 07, 2023	87.82	88.42	87.38	88.09	87.76	259,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7268+0.0007(+0.10%)

CRUDE OIL80.64-1.29(-1.57%)

Bitcoin CAD79,466.75-4,599.99(-5.47%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

Dolby Laboratories, Inc. (DLB)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7268
+0.0007(+0.10%)

CRUDE OIL
80.64
-1.29(-1.57%)

Bitcoin CAD
79,466.75
-4,599.99(-5.47%)