Historical Data for Dolby Laboratories (DLB)

$ 61.12   0.88 (+1.46%) Volume: 308.33k 6:30 PM EDT 21-Aug-2019
After Hours:  $ 61.12 0.00 (0.00%) Volume: 17.99k 5:22 PM EDT 21-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 60.80 61.28 60.39 61.12 308.33k 0.88 1.46% 61.12 18.81m 3,457
08/20/19 60.25 60.68 60.06 60.24 432.44k -0.01 -0.02% 60.24 26.1m 4,599
08/19/19 60.01 60.41 59.78 60.25 293.95k 0.88 1.48% 60.25 17.69m 3,575
08/16/19 58.83 59.62 58.70 59.37 308.04k 1.05 1.80% 59.37 18.27m 3,639
08/15/19 58.52 58.52 57.86 58.32 298.47k 0.18 0.31% 58.32 17.36m 3,517
08/14/19 59.02 59.20 57.81 58.14 367.01k -2.06 -3.42% 58.14 21.38m 5,177
08/13/19 58.16 60.27 58.16 60.20 317.38k 1.87 3.21% 60.20 19.05m 3,849
08/12/19 58.80 58.95 58.28 58.33 446.09k -0.81 -1.37% 58.33 26.12m 6,372
08/09/19 59.63 59.63 58.97 59.14 259.52k -0.66998 -1.12% 59.14 15.38m 3,204
08/08/19 58.90 60.12 58.5301 60.00 328.54k 1.5551 2.67% 59.81 19.6m 4,580
08/07/19 57.88 58.83 57.28 58.44 420.6k -0.039873 -0.07% 58.2549 24.47m 4,894
08/06/19 56.09 58.845 56.09 58.48 695.76k 1.0965 1.92% 58.2948 40.37m 8,081
08/05/19 57.56 58.55 56.3901 57.38 1.21m -1.4255 -2.43% 57.1983 69.56m 12,272
08/02/19 66.00 66.00 58.72 58.81 2.62m -9.2406 -13.62% 58.6237 157m 21,298
08/01/19 67.73 68.81 67.65 68.08 815.87k -0.019936 -0.03% 67.8644 55.72m 7,543
07/31/19 67.40 68.73 67.16 68.10 795.89k 0.827371 1.23% 67.8843 54.17m 6,523
07/30/19 66.28 67.42 66.22 67.27 353.92k 0.687815 1.04% 67.057 23.79m 4,769
07/29/19 66.15 66.75 65.71 66.58 256.6k 0.328955 0.50% 66.3691 17.06m 3,362
07/26/19 66.35 67.38 66.15 66.25 333.66k 0.129588 0.20% 66.0402 22.2m 4,067
07/25/19 65.90 66.35 65.63 66.12 290.15k -0.039873 -0.06% 65.9106 19.18m 3,388
07/24/19 65.58 66.25 65.37 66.16 213.81k 0.378796 0.58% 65.9505 14.1m 3,506
07/23/19 65.33 65.81 65.16 65.78 262.32k 0.727688 1.12% 65.5717 17.2m 3,134
07/22/19 65.36 65.61 65.01 65.05 463.41k -0.149525 -0.23% 64.844 30.21m 5,142