Historical Data for Dolby Laboratories (DLB)

$ 69.25   -0.35 (-0.50%) Volume: 242.77k 6:30 PM EST 17-Jan-2020
After Hours:  $ 69.181   -0.069 (-0.10%) Volume: 6.92k 4:11 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 69.75 69.75 68.91 69.25 242.77k -0.35 -0.50% 69.25 16.79m 3,354
01/16/20 69.39 69.90 69.14 69.60 230.76k 0.52 0.75% 69.60 16.04m 3,634
01/15/20 69.30 69.86 68.95 69.08 220.85k -0.17 -0.25% 69.08 15.33m 3,940
01/14/20 69.08 69.45 68.86 69.25 219.97k 0.11 0.16% 69.25 15.21m 4,112
01/13/20 68.70 69.14 68.51 69.14 203.43k 0.66 0.96% 69.14 14.03m 3,356
01/10/20 68.20 68.76 67.62 68.48 306.72k -0.90 -1.30% 68.48 20.95m 4,357
01/09/20 69.08 69.52 68.535 69.38 413.31k 0.77 1.12% 69.38 28.62m 5,246
01/08/20 68.93 69.24 68.36 68.61 308.39k -0.45 -0.65% 68.61 21.21m 5,157
01/07/20 69.16 69.16 68.54 69.06 248.72k 0.05 0.07% 69.06 17.14m 3,795
01/06/20 68.89 69.25 68.62 69.01 558.28k -0.42 -0.60% 69.01 38.51m 5,785
01/03/20 68.50 69.46 68.43 69.43 335.76k -0.03 -0.04% 69.43 23.23m 4,696
01/02/20 69.16 69.47 68.09 69.46 315.9k 0.66 0.96% 69.46 21.73m 5,265
12/31/19 68.36 69.09 68.36 68.80 182.6k 0.25 0.36% 68.80 12.57m 3,372
12/30/19 68.47 69.00 67.93 68.55 411.24k 0.21 0.31% 68.55 28.22m 4,539
12/27/19 68.36 69.085 68.30 68.34 327.38k -0.04 -0.06% 68.34 22.47m 3,144
12/26/19 67.98 68.54 67.76 68.38 156.03k 0.51 0.75% 68.38 10.66m 2,078
12/24/19 68.11 68.24 67.56 67.87 101.59k -0.24 -0.35% 67.87 6.9m 1,563
12/23/19 68.00 68.58 67.79 68.11 264.91k 0.33 0.49% 68.11 18.06m 3,492
12/20/19 68.27 68.27 67.16 67.78 505.76k -0.07 -0.10% 67.78 34.29m 4,932
12/19/19 68.43 68.72 67.61 67.85 429.18k -0.80 -1.17% 67.85 29.16m 4,322