DLB: Dolby Laboratories Inc.

As of Friday, April 26th, 2024

$ 79.20

-0.71 -0.89%

Open: 80.35
High: 81.02
Low: 79.15
Volume: 229,852
Previous Close on Thursday, April 25th, 2024

$ 79.91

+0.33 +0.41%

Open: 78.84
High: 80.06
Low: 78.84
Volume: 198,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 80.35 81.02 79.15 79.20 229,852 -0.71 -0.89
2024-04-25 78.84 80.06 78.84 79.91 198,989 +0.33 +0.41
2024-04-24 79.17 79.91 79.08 79.58 208,095 +0.42 +0.53
2024-04-23 78.73 79.67 78.73 79.16 184,231 +0.35 +0.44
2024-04-22 78.70 79.66 78.27 78.81 304,946 +0.63 +0.81
2024-04-19 78.46 78.91 77.96 78.18 256,044 -0.11 -0.14
2024-04-18 77.95 78.50 77.54 78.29 233,305 +0.31 +0.40
2024-04-17 78.99 79.03 77.97 77.98 241,617 -0.66 -0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.02
On 2024-04-26		 78.27
On 2024-04-22		 1.02 1.30 79.66
On 2024-04-22		 79.66
On 2024-04-22		 0.00 79.33
10D 81.02
On 2024-04-26		 77.54
On 2024-04-18		 -0.99 -1.23 80.74
On 2024-04-15		 77.54
On 2024-04-18		 -3.97 78.84
20D 83.80
On 2024-04-09		 77.54
On 2024-04-18		 -4.57 -5.46 83.80
On 2024-04-09		 77.54
On 2024-04-18		 -7.48 80.62
WTD 81.02
On 2024-04-26		 78.27
On 2024-04-22		 1.02 1.30 79.66
On 2024-04-22		 79.66
On 2024-04-22		 0.00 79.33
MTD 83.80
On 2024-04-09		 77.54
On 2024-04-18		 -4.57 -5.46 83.80
On 2024-04-09		 77.54
On 2024-04-18		 -7.48 80.62
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

79.20 -0.71 -0.89 229,852