Canada markets close in 6 hours 10 minutes

Alcon Inc. (ALC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.98-0.74 (-0.94%)
As of 09:50AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202477.8178.0177.6377.9877.9858,474
Apr 29, 202479.2179.5278.5978.7278.72686,500
Apr 26, 202478.3279.0078.3078.7778.771,115,900
Apr 25, 202478.3679.0078.0078.8478.84915,900
Apr 24, 202480.2880.2879.5079.5779.57853,700
Apr 23, 202481.2081.4380.7480.7680.76940,700
Apr 22, 202480.5381.0079.9280.6180.61521,600
Apr 19, 202479.4279.7679.0279.5579.551,067,500
Apr 18, 202479.0979.2678.2878.4778.47757,100
Apr 17, 202479.9379.9578.8279.0079.001,163,800
Apr 16, 202480.4080.4079.2479.6179.611,073,300
Apr 15, 202482.1782.4780.9781.0981.09701,900
Apr 12, 202482.0082.1680.6581.2881.28966,700
Apr 11, 202482.6082.6881.6882.3182.31693,900
Apr 10, 202482.0182.6581.9082.1982.19904,000
Apr 09, 202482.9083.2982.2282.6882.68962,100
Apr 08, 202484.9084.9683.7683.8383.83845,500
Apr 05, 202483.7184.9583.5484.8084.80987,900
Apr 04, 202483.5684.4683.5183.6183.611,296,600
Apr 03, 202481.8084.1281.8084.0884.081,129,900
Apr 02, 202481.6881.9081.3581.7081.70517,600
Apr 01, 202483.3283.5281.8882.0282.02437,700
Mar 28, 202482.8883.7182.6783.2983.29649,000
Mar 27, 202483.3983.6282.9383.2883.28825,900
Mar 26, 202482.5082.8682.4582.6382.63757,200
Mar 25, 202483.6083.8582.9482.9782.97588,900
Mar 22, 202483.8383.8683.2383.6183.61428,900
Mar 21, 202484.0984.4483.8583.9183.91783,700
Mar 20, 202484.2984.8383.9684.6084.60829,100
Mar 19, 202484.4784.8384.0884.7384.73979,700
Mar 18, 202484.5084.9284.1184.1384.13688,500
Mar 15, 202485.8686.1484.9784.9884.981,007,900
Mar 14, 202487.2487.2985.6185.9285.921,808,000
Mar 13, 202487.7488.1187.2987.3387.331,919,800
Mar 12, 202487.7988.2287.4888.1388.13735,900
Mar 11, 202487.7088.2387.2888.1588.15762,900
Mar 08, 202487.3288.0386.9187.2887.28893,800
Mar 07, 202486.7987.1586.4986.9286.92730,000
Mar 06, 202485.4486.4885.4485.7585.75554,300
Mar 05, 202485.6085.9084.5785.0085.00753,500
Mar 04, 202485.9586.1585.5585.9185.91771,000
Mar 01, 202485.4586.7985.1486.7486.741,344,700
Feb 29, 202485.6585.8584.4384.5584.551,773,600
Feb 28, 202484.5085.9583.6185.6985.692,747,800
Feb 27, 202480.4581.3480.3981.1881.181,275,900
Feb 26, 202479.9980.5479.7480.5380.53922,800
Feb 23, 202480.0780.3779.7880.0680.06857,200
Feb 22, 202480.0680.7479.9880.4080.401,170,300
Feb 21, 202478.4679.8378.1879.7879.78935,000
Feb 20, 202478.1178.5177.7278.3178.31718,600
Feb 16, 202477.5278.1777.2077.5477.54497,200
Feb 15, 202477.3577.9377.3477.8877.88702,600
Feb 14, 202476.1076.7375.9976.4476.44749,900
Feb 13, 202475.2875.7074.5374.8474.84889,000
Feb 12, 202476.8477.3976.6777.3477.34799,500
Feb 09, 202477.0377.3876.3577.2077.20802,900
Feb 08, 202476.1677.1775.4877.1777.171,022,000
Feb 07, 202476.8777.0275.9876.8676.861,063,400
Feb 06, 202475.9677.1175.8376.9376.93468,700
Feb 05, 202475.0175.6974.8075.4075.40663,300
Feb 02, 202475.3575.4674.3074.9874.98745,000
Feb 01, 202475.2976.4575.1776.3976.39581,800
Jan 31, 202475.5276.4775.0275.1175.11735,100
Jan 30, 202476.5676.6875.5875.5875.58813,200
Jan 29, 202474.9776.3174.7276.0876.081,336,700
Jan 26, 202477.1877.2575.9776.0076.001,121,000
Jan 25, 202476.5276.6075.9876.3076.30586,000
Jan 24, 202478.0178.1476.5076.5476.54807,100
Jan 23, 202477.2477.5176.1177.4477.441,229,200
Jan 22, 202478.8479.2378.4479.0679.061,222,400
Jan 19, 202477.3577.8976.9777.7377.73947,400
Jan 18, 202477.5877.7376.9077.6077.601,282,000
Jan 17, 202477.2077.4476.3776.4576.45810,800
Jan 16, 202478.6678.9678.2378.3478.34560,900
Jan 12, 202480.2080.5479.7380.0580.05448,000
Jan 11, 202480.1880.2978.8179.6979.691,205,700
Jan 10, 202480.3680.6079.6080.1580.151,684,000
Jan 09, 202477.0777.9776.6376.6776.67653,100
Jan 08, 202476.0577.5476.0377.3577.35675,500
Jan 05, 202475.1675.7374.8775.0875.08909,700
Jan 04, 202475.2875.8375.1975.2275.22495,600
Jan 03, 202475.8075.9074.7974.8574.85695,600
Jan 02, 202477.2877.6576.4377.0477.04489,200
Dec 29, 202377.7678.3477.6778.1278.12323,500
Dec 28, 202378.2178.7277.7977.9877.98315,800
Dec 27, 202377.0577.9776.9677.9577.95451,300
Dec 26, 202377.0077.7476.9877.4977.49243,000
Dec 22, 202377.2077.6576.7877.1577.15423,400
Dec 21, 202375.8976.8875.7676.8076.80698,400
Dec 20, 202375.6176.0074.7474.7474.74710,000
Dec 19, 202375.1975.8575.1275.6075.60562,200
Dec 18, 202375.6975.8675.0075.3375.33734,000
Dec 15, 202375.8176.2675.4375.7275.72844,500
Dec 14, 202376.3877.4276.2377.0977.091,037,700
Dec 13, 202373.7175.1973.4975.0575.05782,800
Dec 12, 202372.9173.4372.3473.1673.16738,700
Dec 11, 202372.1372.6272.0572.3672.36546,900
Dec 08, 202371.7772.1571.4671.9971.99629,900
Dec 07, 202372.0172.3171.8271.9071.90565,900
Dec 06, 202372.3472.5971.7471.9371.93862,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...