DLB: Dolby Laboratories Inc.

As of Monday, April 15th, 2024

$ 78.61

-1.58 -1.97%

Open: 80.74
High: 80.74
Low: 78.52
Volume: 314,200
Previous Close on Friday, April 12th, 2024

$ 80.19

-1.33 -1.63%

Open: 80.88
High: 81.16
Low: 79.92
Volume: 278,995
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 80.74 80.74 78.52 78.61 314,200 -1.58 -1.97
2024-04-12 80.88 81.16 79.92 80.19 278,995 -1.33 -1.63
2024-04-11 81.57 81.99 81.10 81.52 286,440 +0.16 +0.20
2024-04-10 82.24 82.38 81.25 81.36 383,834 -2.03 -2.43
2024-04-09 83.49 83.80 82.07 83.39 663,020 +0.22 +0.26
2024-04-08 82.59 83.53 82.44 83.17 231,053 +0.66 +0.80
2024-04-05 82.23 82.86 82.09 82.51 224,006 +0.38 +0.46
2024-04-04 83.53 83.55 81.98 82.13 195,501 -0.74 -0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.80
On 2024-04-09
78.52
On 2024-04-15
-4.56 -5.48 83.80
On 2024-04-09
78.52
On 2024-04-15
-6.31 81.01
10D 83.80
On 2024-04-09
78.52
On 2024-04-15
-4.95 -5.92 83.80
On 2024-04-09
78.52
On 2024-04-15
-6.31 81.92
20D 84.76
On 2024-03-21
78.52
On 2024-04-15
-5.21 -6.22 84.76
On 2024-03-21
78.52
On 2024-04-15
-7.36 82.75
WTD 80.74
On 2024-04-15
78.52
On 2024-04-15
-1.58 -1.97 -- -- -- 78.61
MTD 83.80
On 2024-04-09
78.52
On 2024-04-15
-5.16 -6.16 83.80
On 2024-04-09
78.52
On 2024-04-15
-6.31 82.06
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70