Canada Markets open in 2 hrs 26 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202374.4775.0174.1174.2474.24511,800
Jan 27, 202373.9775.0073.6574.8074.80570,400
Jan 26, 202374.9975.2574.1874.9374.93620,500
Jan 25, 202373.6174.2473.1374.1774.17763,700
Jan 24, 202373.2874.0072.7673.7973.791,280,600
Jan 23, 202375.0775.9975.0075.7275.721,192,400
Jan 20, 202374.2175.3274.1375.2975.29460,800
Jan 19, 202374.1574.8074.0774.3774.37506,600
Jan 18, 202375.9976.0774.1874.2474.24753,600
Jan 17, 202375.0075.0674.2674.2874.28747,200
Jan 13, 202372.6974.1272.6474.0474.04727,900
Jan 12, 202372.6173.4171.5672.5472.541,001,300
Jan 11, 202372.4372.7171.3371.9271.92905,800
Jan 10, 202371.7372.5671.7072.1372.13891,600
Jan 09, 202372.4172.8671.4571.4971.49681,000
Jan 06, 202370.7672.0569.6771.7071.70758,800
Jan 05, 202370.1370.5769.5070.1170.11662,400
Jan 04, 202369.6470.4569.3370.2770.27789,800
Jan 03, 202368.5669.4468.4368.9868.981,160,600
Dec 30, 202268.8969.0468.1268.5568.55479,500
Dec 29, 202268.4569.5868.2469.0969.09415,900
Dec 28, 202268.0668.7667.3867.4067.40537,200
Dec 27, 202267.7168.3067.4568.0268.02543,700
Dec 23, 202267.7968.2667.5367.7567.75565,200
Dec 22, 202267.3067.8867.0267.8867.88956,300
Dec 21, 202266.8968.5766.8868.2868.28876,400
Dec 20, 202265.9767.3365.7167.1367.13938,200
Dec 19, 202267.1167.4366.6567.0767.071,057,100
Dec 16, 202267.6567.7766.6667.4567.45910,900
Dec 15, 202269.7169.8668.6468.8868.88892,500
Dec 14, 202271.3772.2670.9771.1971.19861,700
Dec 13, 202272.4873.0171.0271.7271.721,182,900
Dec 12, 202270.4170.6470.0570.3470.34892,600
Dec 09, 202269.0169.5668.9168.9168.91742,900
Dec 08, 202267.9169.1767.8168.7368.73920,600
Dec 07, 202268.3968.4967.3867.8767.871,155,800
Dec 06, 202268.3068.3066.7667.1267.12950,000
Dec 05, 202269.4569.6167.9768.3068.30992,500
Dec 02, 202269.5170.4469.1570.1270.12688,500
Dec 01, 202269.3170.2469.2370.0770.07910,500
Nov 30, 202267.5168.9067.1068.8968.89744,500
Nov 29, 202267.6767.8467.2467.2867.28903,100
Nov 28, 202268.5068.8067.6767.8667.86863,300
Nov 25, 202267.5768.4267.5268.3268.32368,200
Nov 23, 202266.9467.9966.9367.9967.99711,700
Nov 22, 202267.1267.1766.6066.9066.901,018,400
Nov 21, 202265.3766.1865.3565.9465.941,395,300
Nov 18, 202265.3465.7964.7865.7065.70769,900
Nov 17, 202264.5065.1763.6664.7964.791,518,900
Nov 16, 202268.2468.8066.3366.3366.332,566,200
Nov 15, 202263.9364.4062.7263.3763.371,179,200
Nov 14, 202264.5564.7463.6363.7263.721,175,100
Nov 11, 202264.8366.2964.5266.0966.091,717,100
Nov 10, 202261.0462.0560.4261.9561.951,399,300
Nov 09, 202258.3658.6357.5957.6457.641,052,700
Nov 08, 202258.1158.8757.5157.9857.981,181,900
Nov 07, 202257.8558.2057.5057.5957.591,070,000
Nov 04, 202257.4158.2056.9157.7857.781,408,200
Nov 03, 202257.1557.4356.4256.5156.511,220,400
Nov 02, 202260.3961.0358.8758.8758.87974,500
Nov 01, 202261.9961.9960.3060.4760.471,013,900
Oct 31, 202260.8961.2460.5160.6860.68869,500
Oct 28, 202260.4561.4960.3961.4561.45536,700
Oct 27, 202261.7661.9660.5660.6660.66749,500
Oct 26, 202260.4361.9060.3161.6161.61708,100
Oct 25, 202259.0560.3059.0559.7859.781,213,300
Oct 24, 202259.2359.6058.4758.6358.631,099,800
Oct 21, 202257.6458.4057.1858.2358.23556,300
Oct 20, 202258.1558.9557.6857.7857.78710,600
Oct 19, 202259.1560.3257.7758.2358.23747,000
Oct 18, 202260.7461.0059.9460.2660.261,045,400
Oct 17, 202259.7260.0159.3459.7459.74908,000
Oct 14, 202258.9059.2957.5257.5857.581,221,400
Oct 13, 202255.3857.8755.2157.1557.151,586,900
Oct 12, 202256.8657.2256.6156.6756.67645,900
Oct 11, 202257.3757.7656.7857.1157.111,064,600
Oct 10, 202258.3958.3957.4057.5457.54928,900
Oct 07, 202259.6559.7358.3358.5458.54631,400
Oct 06, 202261.3461.3860.0260.2860.28718,000
Oct 05, 202261.3761.9660.7961.5261.52586,100
Oct 04, 202260.9262.0760.8862.0762.07890,300
Oct 03, 202258.9859.9458.7759.4059.401,019,200
Sept 30, 202258.3359.2358.1858.1858.181,374,200
Sept 29, 202256.7057.0956.1856.9656.961,079,000
Sept 28, 202257.0358.1856.8457.9557.951,522,800
Sept 27, 202258.2958.4357.0057.6357.632,070,800
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, 202267.1667.2766.3266.8566.85971,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...