Dolby Laboratories - Price History
Monthly price history for DLB (Dolby Laboratories)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $78.18 | $78.18 |
| March 2024 | $83.77 | $83.77 |
| February 2024 | $81 | $81 |
| January 2024 | $82.87 | $83.18 |
| December 2023 | $85.86 | $86.18 |
| November 2023 | $85.81 | $86.13 |
| October 2023 | $80.36 | $80.94 |
| September 2023 | $78.69 | $79.26 |
| August 2023 | $83.86 | $84.47 |
| July 2023 | $87.66 | $88.61 |
| June 2023 | $82.79 | $83.68 |
| May 2023 | $81.65 | $82.53 |
| April 2023 | $82.53 | $83.69 |
| March 2023 | $84.24 | $85.42 |
| February 2023 | $81.14 | $82.28 |
| January 2023 | $78.21 | $79.56 |
| December 2022 | $69.34 | $70.54 |
| November 2022 | $73.60 | $74.87 |
| October 2022 | $65.46 | $66.84 |
| September 2022 | $63.80 | $65.15 |
| August 2022 | $71.72 | $73.24 |
| July 2022 | $75.55 | $77.40 |
| June 2022 | $69.85 | $71.56 |
| May 2022 | $75.77 | $77.62 |
| April 2022 | $75.37 | $77.47 |
| March 2022 | $76.10 | $78.22 |
| February 2022 | $73.06 | $75.10 |
| January 2022 | $85.19 | $87.85 |
| December 2021 | $92.34 | $95.22 |
| November 2021 | $80.88 | $83.41 |
| October 2021 | $85.42 | $88.35 |
| September 2021 | $85.08 | $88 |
| August 2021 | $95.83 | $99.11 |
| July 2021 | $93.67 | $97.10 |
| June 2021 | $94.82 | $98.29 |
| May 2021 | $94.10 | $97.54 |
| April 2021 | $97.66 | $101.47 |
| March 2021 | $95.01 | $98.72 |
| February 2021 | $93.96 | $97.63 |
| January 2021 | $84.52 | $88.03 |
| December 2020 | $93.26 | $97.13 |
| November 2020 | $84.92 | $88.45 |
| October 2020 | $71.90 | $75.08 |
| September 2020 | $63.48 | $66.28 |
| August 2020 | $66.90 | $69.85 |
| July 2020 | $66.45 | $69.60 |
| June 2020 | $62.89 | $65.87 |
| May 2020 | $57.98 | $60.73 |
| April 2020 | $57.08 | $60.03 |
| March 2020 | $51.55 | $54.21 |
| February 2020 | $62.47 | $65.70 |
| January 2020 | $65.73 | $69.34 |
| December 2019 | $65.22 | $68.80 |
| November 2019 | $65.29 | $68.88 |
| October 2019 | $60.79 | $64.33 |
| September 2019 | $61.08 | $64.64 |
| August 2019 | $58.17 | $61.56 |
| July 2019 | $64.15 | $68.10 |
| June 2019 | $60.85 | $64.60 |
| May 2019 | $58.37 | $61.97 |
| April 2019 | $60.76 | $64.69 |
| March 2019 | $59.14 | $62.97 |
| February 2019 | $60.86 | $64.80 |
| January 2019 | $60.52 | $64.63 |
| December 2018 | $57.90 | $61.84 |
| November 2018 | $65.92 | $70.40 |
| October 2018 | $64.26 | $68.81 |
| September 2018 | $65.34 | $69.97 |
| August 2018 | $65.54 | $70.19 |
| July 2018 | $60.04 | $64.45 |
| June 2018 | $57.46 | $61.69 |
| May 2018 | $58.50 | $62.80 |
| April 2018 | $55.58 | $59.82 |
| March 2018 | $59.05 | $63.56 |
| February 2018 | $59.97 | $64.55 |
| January 2018 | $59.63 | $64.34 |
| December 2017 | $57.46 | $62 |
| November 2017 | $57.63 | $62.18 |
| October 2017 | $53.55 | $57.94 |
| September 2017 | $53.16 | $57.52 |
| August 2017 | $46.64 | $50.46 |
| July 2017 | $47.70 | $51.75 |
| June 2017 | $45.13 | $48.96 |
| May 2017 | $46.44 | $50.39 |
| April 2017 | $48.47 | $52.73 |
| March 2017 | $48.18 | $52.41 |
| February 2017 | $44.94 | $48.89 |
| January 2017 | $43.91 | $47.91 |
| December 2016 | $41.42 | $45.19 |
| November 2016 | $42.30 | $46.15 |
| October 2016 | $43.49 | $47.59 |
| September 2016 | $49.61 | $54.29 |
| August 2016 | $44.72 | $48.94 |
| July 2016 | $45.86 | $50.31 |
| June 2016 | $43.62 | $47.85 |
| May 2016 | $43.25 | $47.45 |
| April 2016 | $43.28 | $47.61 |
| March 2016 | $39.51 | $43.46 |
| February 2016 | $35.91 | $39.50 |
| January 2016 | $32.63 | $36.01 |
| December 2015 | $30.49 | $33.65 |
| November 2015 | $31.34 | $34.58 |
| October 2015 | $31.42 | $34.67 |
| September 2015 | $29.44 | $32.60 |
| August 2015 | $29.40 | $32.56 |
| July 2015 | $31.74 | $35.15 |
| June 2015 | $35.73 | $39.68 |
| May 2015 | $35.25 | $39.15 |
| April 2015 | $36.25 | $40.26 |
| March 2015 | $34.28 | $38.16 |
| February 2015 | $36.35 | $40.47 |
| January 2015 | $34.85 | $38.80 |
| December 2014 | $38.64 | $43.12 |
| November 2014 | $39.76 | $44.38 |
| October 2014 | $37.56 | $41.92 |
| September 2014 | $37.35 | $41.79 |
| August 2014 | $41.64 | $46.58 |
| July 2014 | $39.90 | $44.64 |
| June 2014 | $38.61 | $43.20 |
| May 2014 | $37.13 | $41.54 |
| April 2014 | $35.62 | $39.85 |
| March 2014 | $39.78 | $44.50 |
| February 2014 | $36.85 | $41.23 |
| January 2014 | $36.64 | $40.99 |
| December 2013 | $34.47 | $38.56 |
| November 2013 | $32.12 | $35.93 |
| October 2013 | $31.95 | $35.74 |
| September 2013 | $30.85 | $34.51 |
| August 2013 | $28.09 | $31.43 |
| July 2013 | $29.40 | $32.89 |
| June 2013 | $29.90 | $33.45 |
| May 2013 | $31.28 | $35 |
| April 2013 | $29.36 | $32.85 |
| March 2013 | $30 | $33.56 |
| February 2013 | $28.50 | $31.88 |
| January 2013 | $28.88 | $32.31 |
| December 2012 | $26.22 | $29.33 |
| November 2012 | $26.45 | $33.37 |
| October 2012 | $25.04 | $31.59 |
| September 2012 | $25.96 | $32.75 |
| August 2012 | $26.30 | $33.18 |
| July 2012 | $27.94 | $35.25 |
| June 2012 | $32.74 | $41.30 |
| May 2012 | $34 | $42.89 |
| April 2012 | $31.10 | $39.23 |
| March 2012 | $30.17 | $38.06 |
| February 2012 | $30.18 | $38.07 |
| January 2012 | $28.83 | $36.37 |
| December 2011 | $24.19 | $30.51 |
| November 2011 | $26.10 | $32.92 |
| October 2011 | $23.18 | $29.24 |
| September 2011 | $21.75 | $27.44 |
| August 2011 | $26.64 | $33.60 |
| July 2011 | $33.58 | $42.36 |
| June 2011 | $33.66 | $42.46 |
| May 2011 | $37.05 | $46.74 |
| April 2011 | $39.68 | $50.06 |
| March 2011 | $39.01 | $49.21 |
| February 2011 | $40.09 | $50.57 |
| January 2011 | $47.33 | $59.70 |
| December 2010 | $52.88 | $66.70 |
| November 2010 | $50.17 | $63.29 |
| October 2010 | $48.90 | $61.68 |
| September 2010 | $45.04 | $56.81 |
| August 2010 | $43.94 | $55.42 |
| July 2010 | $50.32 | $63.47 |
| June 2010 | $49.70 | $62.69 |
| May 2010 | $52.33 | $66.01 |
| April 2010 | $54.48 | $68.72 |
| March 2010 | $46.51 | $58.67 |
| February 2010 | $42.23 | $53.27 |
| January 2010 | $39.90 | $50.33 |
| December 2009 | $37.84 | $47.73 |
| November 2009 | $35.45 | $44.72 |
| October 2009 | $33.25 | $41.94 |
| September 2009 | $30.28 | $38.19 |
| August 2009 | $30.92 | $39.01 |
| July 2009 | $33 | $41.63 |
| June 2009 | $29.55 | $37.28 |
| May 2009 | $28.59 | $36.06 |
| April 2009 | $31.81 | $40.13 |
| March 2009 | $27.04 | $34.11 |
| February 2009 | $22.24 | $28.05 |
| January 2009 | $20.26 | $25.56 |
| December 2008 | $25.97 | $32.76 |
| November 2008 | $23.64 | $29.82 |
| October 2008 | $25.03 | $31.57 |
| September 2008 | $27.90 | $35.19 |
| August 2008 | $32.26 | $40.70 |
| July 2008 | $32.26 | $40.69 |
| June 2008 | $31.95 | $40.30 |
| May 2008 | $38.06 | $48.01 |
| April 2008 | $31.83 | $40.15 |
| March 2008 | $28.74 | $36.26 |
| February 2008 | $35.08 | $44.25 |
| January 2008 | $34.03 | $42.93 |
| December 2007 | $39.42 | $49.72 |
| November 2007 | $39.83 | $50.24 |
| October 2007 | $32.87 | $41.46 |
| September 2007 | $27.60 | $34.82 |
| August 2007 | $28.88 | $36.43 |
| July 2007 | $26.37 | $33.26 |
| June 2007 | $28.07 | $35.41 |
| May 2007 | $26.72 | $33.70 |
| April 2007 | $28.08 | $35.42 |
| March 2007 | $27.36 | $34.51 |
| February 2007 | $25.37 | $32 |
| January 2007 | $26.56 | $33.50 |
| December 2006 | $24.59 | $31.02 |
| November 2006 | $22.62 | $28.54 |
| October 2006 | $15.69 | $19.79 |
| September 2006 | $15.74 | $19.85 |
| August 2006 | $17.20 | $21.69 |
| July 2006 | $15.90 | $20.05 |
| June 2006 | $18.47 | $23.30 |
| May 2006 | $17.50 | $22.08 |
| April 2006 | $18.66 | $23.54 |
| March 2006 | $16.57 | $20.90 |
| February 2006 | $16.15 | $20.37 |
| January 2006 | $16.15 | $20.37 |
| December 2005 | $13.52 | $17.05 |
| November 2005 | $13.52 | $17.05 |
| October 2005 | $12.76 | $16.10 |
| September 2005 | $12.68 | $16 |
| August 2005 | $12.68 | $16 |
| July 2005 | $15.09 | $19.03 |
| June 2005 | $17.49 | $22.06 |
| May 2005 | $15.81 | $19.94 |
| April 2005 | $16.21 | $20.45 |
| March 2005 | $18.63 | $23.50 |
| February 2005 | $18.30 | $23.08 |
DLB
List: Contenders
Price: $78.18
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.53%
Payout Ratio: 62.50%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 41.36
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 759000
Ebitda: 104.8 millionMarket Capitalization: 7.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 8.26%
DGR5: 11.72%