Canada Markets open in 43 mins

Alcon Inc. (ALC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.57-1.45 (-2.42%)
At close: 04:00PM EDT
58.26 -0.31 (-0.53%)
Pre-Market: 08:45AM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 202257.5858.9657.4258.5758.572,610,600
Sept 23, 202259.9660.4159.2060.0260.021,276,500
Sept 22, 202262.2862.5461.3861.7861.78928,400
Sept 21, 202264.5165.1463.8864.0864.08904,300
Sept 20, 202265.8366.0064.6465.2365.23904,600
Sept 19, 202265.7567.2065.7267.0767.07912,500
Sept 16, 202267.1667.2766.3266.8566.85966,700
Sept 15, 202268.2468.8067.7668.0368.031,090,600
Sept 14, 202267.0868.2266.8267.7667.76703,500
Sept 13, 202268.7368.8867.4267.4667.46656,500
Sept 12, 202269.6270.2769.4769.8869.88487,200
Sept 09, 202268.9569.1868.5368.5968.59648,000
Sept 08, 202266.9468.3266.7668.1168.11679,600
Sept 07, 202266.5768.1366.5567.8567.85712,600
Sept 06, 202266.3866.9365.9966.5566.55746,600
Sept 02, 202266.7067.4765.9866.3166.31726,900
Sept 01, 202265.1666.4765.0166.4466.44638,800
Aug 31, 202266.5167.0865.6865.6865.68721,800
Aug 30, 202266.2766.5465.5365.6465.64689,400
Aug 29, 202266.5366.5365.6665.9165.91623,200
Aug 26, 202269.7369.7666.5166.7466.74786,500
Aug 25, 202269.6569.7969.2469.7469.74608,500
Aug 24, 202269.3270.0468.9869.3369.331,362,300
Aug 23, 202268.9269.1767.7367.7567.75825,800
Aug 22, 202268.7269.0267.7467.9467.94703,700
Aug 19, 202268.9169.2568.5868.8768.87672,900
Aug 18, 202268.9169.1468.3468.9368.93544,200
Aug 17, 202269.2969.2968.3368.6768.67534,000
Aug 16, 202269.0570.4968.9169.8569.851,001,700
Aug 15, 202269.3969.6969.0469.6069.60866,500
Aug 12, 202269.4670.1869.0370.0770.07794,500
Aug 11, 202271.6972.2369.3969.5669.561,553,800
Aug 10, 202274.4474.9871.4371.9471.942,520,900
Aug 09, 202275.9476.0675.3575.4775.47988,200
Aug 08, 202277.0477.4475.5876.0476.04929,500
Aug 05, 202276.6477.4676.3177.1277.121,251,200
Aug 04, 202277.6778.2277.4577.8677.86528,500
Aug 03, 202277.2878.0577.0877.6477.64602,500
Aug 02, 202276.9378.0576.9377.4077.40705,900
Aug 01, 202277.3678.5477.3278.0778.07433,300
Jul 29, 202277.6078.5677.3178.0978.09891,600
Jul 28, 202276.9677.6776.0177.2977.29592,000
Jul 27, 202274.9475.9874.5875.7275.72343,300
Jul 26, 202274.1174.7573.9574.5674.56485,800
Jul 25, 202274.1174.2773.5674.0574.05475,600
Jul 22, 202274.6975.2974.0574.3174.31419,700
Jul 21, 202273.2474.6073.1974.6074.60453,200
Jul 20, 202272.1972.5871.7672.3372.33527,000
Jul 19, 202271.5072.6371.4372.4672.46681,200
Jul 18, 202271.2771.6369.9270.0470.04510,000
Jul 15, 202270.6571.7370.5371.2571.25565,300
Jul 14, 202269.8770.2068.9770.1070.10628,200
Jul 13, 202269.8270.8369.6170.4170.41660,800
Jul 12, 202270.4170.7169.6269.9169.91442,100
Jul 11, 202271.2871.3270.3870.6270.62471,900
Jul 08, 202271.0772.1370.8571.2071.20637,200
Jul 07, 202271.1171.9370.9871.8971.89906,100
Jul 06, 202270.8071.5170.4571.2771.27702,700
Jul 05, 202270.3171.1569.8971.1171.11651,600
Jul 01, 202269.4971.6169.4971.5871.58863,300
Jun 30, 202269.3070.5268.6869.8969.89799,800
Jun 29, 202268.6569.6868.3869.2269.22434,800
Jun 28, 202269.5570.0568.4568.6568.65661,400
Jun 27, 202269.1369.9868.5969.4269.42528,200
Jun 24, 202268.6469.6068.4369.5969.59666,100
Jun 23, 202266.5967.7866.5367.3067.30674,200
Jun 22, 202265.4167.0665.3266.4066.40846,700
Jun 21, 202266.6166.7966.0666.1166.11733,300
Jun 17, 202265.2866.1864.9265.3665.36946,600
Jun 16, 202265.0065.5264.4265.0765.071,059,400
Jun 15, 202266.2867.0865.2166.4966.49886,500
Jun 14, 202266.8567.0165.2965.9965.991,152,400
Jun 13, 202267.1067.8966.9167.3267.321,171,900
Jun 10, 202270.5470.9369.7570.0670.06968,900
Jun 09, 202274.0874.6372.4072.4272.42739,800
Jun 08, 202274.7275.7074.6175.0675.06632,800
Jun 07, 202274.2975.8474.1975.8175.81620,100
Jun 06, 202276.5076.8275.2375.4975.49729,900
Jun 03, 202275.6175.8974.9475.6475.64762,300
Jun 02, 202275.8876.7174.8576.7076.701,183,800
Jun 01, 202275.1175.4873.3374.2474.241,197,400
May 31, 202275.3375.6874.3674.7374.731,218,000
May 27, 202274.3375.4374.3375.1175.11665,300
May 26, 202272.8774.1072.5773.6273.62776,300
May 25, 202272.3472.9371.7772.4272.42632,600
May 24, 202273.1573.8573.0073.2873.28777,700
May 23, 202272.7373.7972.3073.4373.43662,900
May 20, 202272.3572.7271.1872.6872.68949,700
May 19, 202270.9772.9570.9672.2372.231,030,100
May 18, 202271.0971.9670.5170.6270.62628,800
May 17, 202271.5072.8771.3972.1372.131,095,300
May 16, 202270.9971.4770.3070.9770.97918,800
May 13, 202270.1171.4369.6570.6570.651,459,800
May 12, 202268.6569.4568.0968.8768.871,741,500
May 11, 202268.7971.4968.6769.8369.832,725,300
May 10, 202264.6966.0964.1165.2965.291,740,400
May 09, 202266.4866.8763.9264.2564.251,984,400
May 06, 202269.6569.6568.4368.8868.881,235,400
May 05, 202271.6172.0669.8770.6270.62939,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...