Historical Data for Dolby Laboratories (DLB)

$ 70.74   1.09 (+1.56%) Volume: 330.19k 4:00 PM EDT Aug 12, 2020
After Hours:  $ 70.74 0.00 (0.00%) Volume: 7.59k 5:20 PM EDT Aug 12, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 70.14 70.80 69.99 70.74 330.19k 1.09 1.56% 70.74 23.32m 4,518
08/11/20 70.01 70.55 69.51 69.65 536.42k -0.30 -0.43% 69.65 37.59m 6,847
08/10/20 70.25 70.76 69.54 69.95 356.5k -0.22 -0.31% 69.95 24.95m 5,563
08/07/20 69.70 70.22 69.60 70.17 478.13k 0.30 0.43% 70.17 33.43m 7,064
08/06/20 69.75 70.35 69.62 69.87 404.86k -0.07 -0.10% 69.87 28.26m 5,977
08/05/20 70.33 70.69 69.30 69.94 633.41k -1.01 -1.42% 69.94 44.33m 8,905
08/04/20 72.00 73.94 70.25 70.95 549.21k 0.99 1.42% 70.95 39.18m 8,764
08/03/20 69.84 70.58 69.35 69.96 452.64k 0.36 0.52% 69.96 31.67m 6,291
07/31/20 69.14 69.63 68.36 69.60 323.19k 0.59 0.85% 69.60 22.31m 5,337
07/30/20 68.13 69.09 67.77 69.01 312.32k 0.21 0.31% 69.01 21.4m 4,801
07/29/20 68.49 69.07 68.22 68.80 187.8k 0.52 0.76% 68.80 12.9m 3,074
07/28/20 69.26 69.485 68.28 68.28 245.04k -1.32 -1.90% 68.28 16.83m 4,112
07/27/20 68.32 69.825 68.305 69.60 273.92k 1.59 2.34% 69.60 18.95m 4,572
07/24/20 68.13 68.38 67.40 68.01 288.71k -0.52 -0.76% 68.01 19.65m 3,695
07/23/20 68.00 68.59 67.64 68.53 281.39k 0.77 1.14% 68.53 19.24m 4,550
07/22/20 67.44 67.85 67.05 67.76 285.57k 0.61 0.91% 67.76 19.28m 4,457
07/21/20 67.50 67.50 66.84 67.15 319.48k -0.12 -0.18% 67.15 21.45m 4,759
07/20/20 66.14 67.31 65.935 67.27 299.9k 1.17 1.77% 67.27 20.06m 4,624
07/17/20 66.40 66.40 65.53 66.10 313.42k 0.09 0.14% 66.10 20.67m 5,029
07/16/20 65.81 66.45 65.66 66.01 423.16k 0.01 0.02% 66.01 27.94m 5,491
07/15/20 66.63 66.67 65.59 66.00 423.6k 0.39 0.59% 66.00 27.95m 5,588
07/14/20 64.37 65.67 64.37 65.61 205.51k 0.96 1.48% 65.61 13.41m 3,478
07/13/20 66.18 66.35 64.58 64.65 239.61k -1.17 -1.78% 64.65 15.62m 3,831