Alcon Inc. (ALC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

74.24

-0.56

(-0.75%)

At close: 04:00PM EST

74.15

-0.09

(-0.12%)

After hours:

04:09PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	74.47	75.01	74.11	74.24	74.24	511,800
Jan 27, 2023	73.97	75.00	73.65	74.80	74.80	570,400
Jan 26, 2023	74.99	75.25	74.18	74.93	74.93	620,500
Jan 25, 2023	73.61	74.24	73.13	74.17	74.17	763,700
Jan 24, 2023	73.28	74.00	72.76	73.79	73.79	1,280,600
Jan 23, 2023	75.07	75.99	75.00	75.72	75.72	1,192,400
Jan 20, 2023	74.21	75.32	74.13	75.29	75.29	460,800
Jan 19, 2023	74.15	74.80	74.07	74.37	74.37	506,600
Jan 18, 2023	75.99	76.07	74.18	74.24	74.24	753,600
Jan 17, 2023	75.00	75.06	74.26	74.28	74.28	747,200
Jan 13, 2023	72.69	74.12	72.64	74.04	74.04	727,900
Jan 12, 2023	72.61	73.41	71.56	72.54	72.54	1,001,300
Jan 11, 2023	72.43	72.71	71.33	71.92	71.92	905,800
Jan 10, 2023	71.73	72.56	71.70	72.13	72.13	891,600
Jan 09, 2023	72.41	72.86	71.45	71.49	71.49	681,000
Jan 06, 2023	70.76	72.05	69.67	71.70	71.70	758,800
Jan 05, 2023	70.13	70.57	69.50	70.11	70.11	662,400
Jan 04, 2023	69.64	70.45	69.33	70.27	70.27	789,800
Jan 03, 2023	68.56	69.44	68.43	68.98	68.98	1,160,600
Dec 30, 2022	68.89	69.04	68.12	68.55	68.55	479,500
Dec 29, 2022	68.45	69.58	68.24	69.09	69.09	415,900
Dec 28, 2022	68.06	68.76	67.38	67.40	67.40	537,200
Dec 27, 2022	67.71	68.30	67.45	68.02	68.02	543,700
Dec 23, 2022	67.79	68.26	67.53	67.75	67.75	565,200
Dec 22, 2022	67.30	67.88	67.02	67.88	67.88	956,300
Dec 21, 2022	66.89	68.57	66.88	68.28	68.28	876,400
Dec 20, 2022	65.97	67.33	65.71	67.13	67.13	938,200
Dec 19, 2022	67.11	67.43	66.65	67.07	67.07	1,057,100
Dec 16, 2022	67.65	67.77	66.66	67.45	67.45	910,900
Dec 15, 2022	69.71	69.86	68.64	68.88	68.88	892,500
Dec 14, 2022	71.37	72.26	70.97	71.19	71.19	861,700
Dec 13, 2022	72.48	73.01	71.02	71.72	71.72	1,182,900
Dec 12, 2022	70.41	70.64	70.05	70.34	70.34	892,600
Dec 09, 2022	69.01	69.56	68.91	68.91	68.91	742,900
Dec 08, 2022	67.91	69.17	67.81	68.73	68.73	920,600
Dec 07, 2022	68.39	68.49	67.38	67.87	67.87	1,155,800
Dec 06, 2022	68.30	68.30	66.76	67.12	67.12	950,000
Dec 05, 2022	69.45	69.61	67.97	68.30	68.30	992,500
Dec 02, 2022	69.51	70.44	69.15	70.12	70.12	688,500
Dec 01, 2022	69.31	70.24	69.23	70.07	70.07	910,500
Nov 30, 2022	67.51	68.90	67.10	68.89	68.89	744,500
Nov 29, 2022	67.67	67.84	67.24	67.28	67.28	903,100
Nov 28, 2022	68.50	68.80	67.67	67.86	67.86	863,300
Nov 25, 2022	67.57	68.42	67.52	68.32	68.32	368,200
Nov 23, 2022	66.94	67.99	66.93	67.99	67.99	711,700
Nov 22, 2022	67.12	67.17	66.60	66.90	66.90	1,018,400
Nov 21, 2022	65.37	66.18	65.35	65.94	65.94	1,395,300
Nov 18, 2022	65.34	65.79	64.78	65.70	65.70	769,900
Nov 17, 2022	64.50	65.17	63.66	64.79	64.79	1,518,900
Nov 16, 2022	68.24	68.80	66.33	66.33	66.33	2,566,200
Nov 15, 2022	63.93	64.40	62.72	63.37	63.37	1,179,200
Nov 14, 2022	64.55	64.74	63.63	63.72	63.72	1,175,100
Nov 11, 2022	64.83	66.29	64.52	66.09	66.09	1,717,100
Nov 10, 2022	61.04	62.05	60.42	61.95	61.95	1,399,300
Nov 09, 2022	58.36	58.63	57.59	57.64	57.64	1,052,700
Nov 08, 2022	58.11	58.87	57.51	57.98	57.98	1,181,900
Nov 07, 2022	57.85	58.20	57.50	57.59	57.59	1,070,000
Nov 04, 2022	57.41	58.20	56.91	57.78	57.78	1,408,200
Nov 03, 2022	57.15	57.43	56.42	56.51	56.51	1,220,400
Nov 02, 2022	60.39	61.03	58.87	58.87	58.87	974,500
Nov 01, 2022	61.99	61.99	60.30	60.47	60.47	1,013,900
Oct 31, 2022	60.89	61.24	60.51	60.68	60.68	869,500
Oct 28, 2022	60.45	61.49	60.39	61.45	61.45	536,700
Oct 27, 2022	61.76	61.96	60.56	60.66	60.66	749,500
Oct 26, 2022	60.43	61.90	60.31	61.61	61.61	708,100
Oct 25, 2022	59.05	60.30	59.05	59.78	59.78	1,213,300
Oct 24, 2022	59.23	59.60	58.47	58.63	58.63	1,099,800
Oct 21, 2022	57.64	58.40	57.18	58.23	58.23	556,300
Oct 20, 2022	58.15	58.95	57.68	57.78	57.78	710,600
Oct 19, 2022	59.15	60.32	57.77	58.23	58.23	747,000
Oct 18, 2022	60.74	61.00	59.94	60.26	60.26	1,045,400
Oct 17, 2022	59.72	60.01	59.34	59.74	59.74	908,000
Oct 14, 2022	58.90	59.29	57.52	57.58	57.58	1,221,400
Oct 13, 2022	55.38	57.87	55.21	57.15	57.15	1,586,900
Oct 12, 2022	56.86	57.22	56.61	56.67	56.67	645,900
Oct 11, 2022	57.37	57.76	56.78	57.11	57.11	1,064,600
Oct 10, 2022	58.39	58.39	57.40	57.54	57.54	928,900
Oct 07, 2022	59.65	59.73	58.33	58.54	58.54	631,400
Oct 06, 2022	61.34	61.38	60.02	60.28	60.28	718,000
Oct 05, 2022	61.37	61.96	60.79	61.52	61.52	586,100
Oct 04, 2022	60.92	62.07	60.88	62.07	62.07	890,300
Oct 03, 2022	58.98	59.94	58.77	59.40	59.40	1,019,200
Sept 30, 2022	58.33	59.23	58.18	58.18	58.18	1,374,200
Sept 29, 2022	56.70	57.09	56.18	56.96	56.96	1,079,000
Sept 28, 2022	57.03	58.18	56.84	57.95	57.95	1,522,800
Sept 27, 2022	58.29	58.43	57.00	57.63	57.63	2,070,800
Sept 26, 2022	57.58	58.96	57.42	58.57	58.57	2,610,600
Sept 23, 2022	59.96	60.41	59.20	60.02	60.02	1,276,500
Sept 22, 2022	62.28	62.54	61.38	61.78	61.78	928,400
Sept 21, 2022	64.51	65.14	63.88	64.08	64.08	904,300
Sept 20, 2022	65.83	66.00	64.64	65.23	65.23	904,600
Sept 19, 2022	65.75	67.20	65.72	67.07	67.07	912,500
Sept 16, 2022	67.16	67.27	66.32	66.85	66.85	971,000
Sept 15, 2022	68.24	68.80	67.76	68.03	68.03	1,090,600
Sept 14, 2022	67.08	68.22	66.82	67.76	67.76	703,500
Sept 13, 2022	68.73	68.88	67.42	67.46	67.46	656,500
Sept 12, 2022	69.62	70.27	69.47	69.88	69.88	487,200
Sept 09, 2022	68.95	69.18	68.53	68.59	68.59	648,000
Sept 08, 2022	66.94	68.32	66.76	68.11	68.11	679,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7433-0.0038(-0.5136%)

CRUDE OIL76.99-0.91(-1.17%)

BTC-CAD30,809.12-440.38(-1.41%)

Alcon Inc. (ALC)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7433
-0.0038(-0.5136%)

CRUDE OIL
76.99
-0.91(-1.17%)

BTC-CAD
30,809.12
-440.38(-1.41%)