DLB

Dolby Laboratories

$62.08 0.08 (0.13%)
16:32 EDT DLB Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.67 (1.08%)
P/E:       73.90
Market Cap:       3.88B
EPS:       0.84
Volume:       382,300
Day's Range:       61.19 - 62.12
52wk Range:       58.17 - 72.04
Previous Close:       62.08
Historical Data for DLB
Date Open High Low Volume Close Change %
05/23/19 61.36 62.12 61.19 382,311 62.08 0.08   0.13%
05/22/19 61.86 62.62 61.86 278,190 62.00 -0.22   -0.35%
05/21/19 62.07 62.49 61.89 267,855 62.22 0.48   0.78%
05/20/19 61.72 62.23 61.31 376,931 61.74 -0.45   -0.72%
05/17/19 63.94 63.94 62.01 696,200 62.19 -2.40   -3.72%
05/16/19 65.07 65.15 64.48 583,485 64.59 -0.46   -0.71%
05/15/19 63.63 65.21 63.63 461,618 65.05 1.03   1.61%
05/14/19 63.36 64.42 63.30 507,646 64.02 0.79   1.25%
05/13/19 63.31 63.42 62.67 543,331 63.23 -1.27   -1.97%
05/10/19 63.42 64.82 63.29 422,600 64.50 0.67   1.05%
05/09/19 63.56 64.01 62.39 454,926 63.83 -0.26   -0.41%
05/08/19 64.96 65.46 64.07 321,219 64.09 -0.87   -1.34%
05/07/19 64.90 65.61 64.70 534,877 64.96 -0.32   -0.49%
05/06/19 64.75 65.55 64.71 507,126 65.28 -0.56   -0.85%
05/03/19 65.37 65.96 65.35 483,900 65.84 0.64   0.98%
05/02/19 64.40 65.31 62.72 1,066,145 65.20 0.70   1.09%
05/01/19 64.72 65.40 64.09 586,553 64.50 -0.19   -0.29%
04/30/19 64.10 64.77 63.77 373,168 64.69 0.59   0.92%
04/29/19 64.34 64.98 64.08 314,785 64.10 -0.28   -0.43%
04/26/19 63.90 64.40 63.83 235,200 64.38 0.23   0.36%
04/25/19 64.98 64.98 63.80 261,408 64.15 -0.83   -1.28%
04/24/19 64.19 65.09 64.15 332,542 64.98 0.83   1.29%
04/23/19 63.82 64.28 63.82 614,486 64.15 0.42   0.66%
04/22/19 64.41 64.55 63.44 242,639 63.73 -0.87   -1.35%
04/18/19 64.60 64.79 64.13 321,900 64.60 -0.01   -0.02%
04/17/19 65.83 65.86 64.41 331,744 64.61 -1.09   -1.66%
04/16/19 65.84 65.99 65.50 487,530 65.70 -0.07   -0.11%
04/15/19 65.76 65.91 65.39 413,856 65.77 -0.01   -0.02%
04/12/19 65.10 66.00 64.92 332,600 65.78 0.79   1.22%
04/11/19 64.25 65.07 64.19 546,412 64.99 0.75   1.17%
04/10/19 63.65 64.29 63.47 344,575 64.24 0.53   0.83%
04/09/19 64.21 64.28 63.48 745,744 63.71 -0.86   -1.33%
04/08/19 63.98 64.57 63.71 253,317 64.57 0.51   0.80%
04/05/19 63.56 64.16 63.50 193,700 64.06 0.63   0.99%
04/04/19 63.81 64.16 63.22 279,482 63.43 -0.22   -0.35%
04/03/19 63.57 64.07 63.36 520,085 63.65 0.37   0.58%
04/02/19 64.07 64.09 62.99 408,016 63.28 -0.62   -0.97%
04/01/19 63.25 64.22 63.11 612,711 63.90 0.93   1.48%
03/29/19 63.21 63.21 62.56 333,500 62.97 0.09   0.14%
03/28/19 63.03 63.45 62.69 253,669 62.88 0.06   0.10%
03/27/19 63.25 63.41 62.23 232,181 62.82 -0.38   -0.60%
03/26/19 63.56 63.83 62.78 249,964 63.20 -0.04   -0.06%
03/25/19 63.34 64.16 62.94 177,290 63.24 -0.13   -0.21%
03/22/19 64.72 64.98 63.20 283,300 63.37 -1.63   -2.51%
03/21/19 64.44 65.36 64.44 318,831 65.00 0.36   0.56%
03/20/19 64.52 64.75 63.97 476,178 64.64 0.23   0.36%
03/19/19 64.51 64.84 64.17 426,273 64.41 0.08   0.12%
03/18/19 64.81 64.99 63.95 291,642 64.33 -0.41   -0.63%
03/15/19 64.59 64.98 64.39 399,800 64.74 0.29   0.45%
03/14/19 64.71 64.86 64.33 594,852 64.45 -0.25   -0.39%
03/13/19 64.83 65.05 64.58 512,833 64.70 0.17   0.26%
03/12/19 65.00 65.27 64.40 538,392 64.53 -0.45   -0.69%
03/11/19 64.33 65.09 64.33 251,302 64.98 0.88   1.37%
03/08/19 63.38 64.36 63.25 344,000 64.10 0.39   0.61%
03/07/19 64.41 64.41 63.65 427,552 63.71 -0.70   -1.09%
03/06/19 63.60 64.73 63.60 523,342 64.41 0.76   1.19%
03/05/19 63.53 63.91 63.25 272,328 63.65 0.06   0.09%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!