UK markets close in 5 hours 18 minutes

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.76-0.99 (-1.09%)
At close: 04:00PM EDT
89.76 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202491.0091.0889.6089.7689.76807,400
22 May 202490.4390.9090.1090.7590.75733,000
21 May 202488.9088.9088.0888.7088.70985,400
20 May 202488.6689.5287.9688.1088.10666,200
17 May 202488.2289.0787.8688.8388.83633,700
16 May 202489.7489.8788.8789.0689.06600,900
15 May 202489.9090.0089.0589.9789.971,461,400
14 May 202488.6689.3287.3089.2889.281,955,900
14 May 20240.264 Dividend
13 May 202482.1382.7380.8680.9280.661,527,400
10 May 202481.1382.0880.9782.0181.741,193,800
09 May 202480.6381.7280.6381.4681.19671,500
08 May 202480.5680.7879.6380.3580.09667,800
07 May 202479.9081.1879.9080.9780.71946,700
06 May 202480.1480.5179.8080.4180.15611,200
03 May 202479.5880.0879.3679.5779.31594,700
02 May 202478.3778.7577.7678.4278.16432,200
01 May 202477.6179.6577.5878.5378.27525,900
30 Apr 202477.8178.0277.5477.5877.33541,800
29 Apr 202479.2179.5278.5978.7278.46686,500
26 Apr 202478.3279.0078.3078.7778.511,115,900
25 Apr 202478.3679.0078.0078.8478.58915,900
24 Apr 202480.2880.2879.5079.5779.31853,700
23 Apr 202481.2081.4380.7480.7680.50940,700
22 Apr 202480.5381.0079.9280.6180.35521,600
19 Apr 202479.4279.7679.0279.5579.291,067,500
18 Apr 202479.0979.2678.2878.4778.21757,100
17 Apr 202479.9379.9578.8279.0078.741,163,800
16 Apr 202480.4080.4079.2479.6179.351,073,300
15 Apr 202482.1782.4780.9781.0980.83701,900
12 Apr 202482.0082.1680.6581.2881.01966,700
11 Apr 202482.6082.6881.6882.3182.04693,900
10 Apr 202482.0182.6581.9082.1981.92904,000
09 Apr 202482.9083.2982.2282.6882.41962,100
08 Apr 202484.9084.9683.7683.8383.56845,500
05 Apr 202483.7184.9583.5484.8084.52987,900
04 Apr 202483.5684.4683.5183.6183.341,296,600
03 Apr 202481.8084.1281.8084.0883.811,129,900
02 Apr 202481.6881.9081.3581.7081.43517,600
01 Apr 202483.3283.5281.8882.0281.75437,700
28 Mar 202482.8883.7182.6783.2983.02649,000
27 Mar 202483.3983.6282.9383.2883.01825,900
26 Mar 202482.5082.8682.4582.6382.36757,200
25 Mar 202483.6083.8582.9482.9782.70588,900
22 Mar 202483.8383.8683.2383.6183.34428,900
21 Mar 202484.0984.4483.8583.9183.64783,700
20 Mar 202484.2984.8383.9684.6084.32829,100
19 Mar 202484.4784.8384.0884.7384.45979,700
18 Mar 202484.5084.9284.1184.1383.86688,500
15 Mar 202485.8686.1484.9784.9884.701,007,900
14 Mar 202487.2487.2985.6185.9285.641,808,000
13 Mar 202487.7488.1187.2987.3387.051,919,800
12 Mar 202487.7988.2287.4888.1387.84735,900
11 Mar 202487.7088.2387.2888.1587.86762,900
08 Mar 202487.3288.0386.9187.2887.00893,800
07 Mar 202486.7987.1586.4986.9286.64730,000
06 Mar 202485.4486.4885.4485.7585.47554,300
05 Mar 202485.6085.9084.5785.0084.72753,500
04 Mar 202485.9586.1585.5585.9185.63771,000
01 Mar 202485.4586.7985.1486.7486.461,344,700
29 Feb 202485.6585.8584.4384.5584.271,773,600
28 Feb 202484.5085.9583.6185.6985.412,747,800
27 Feb 202480.4581.3480.3981.1880.921,275,900
26 Feb 202479.9980.5479.7480.5380.27922,800
23 Feb 202480.0780.3779.7880.0679.80857,200
22 Feb 202480.0680.7479.9880.4080.141,170,300
21 Feb 202478.4679.8378.1879.7879.52935,000
20 Feb 202478.1178.5177.7278.3178.05718,600
16 Feb 202477.5278.1777.2077.5477.29497,200
15 Feb 202477.3577.9377.3477.8877.63702,600
14 Feb 202476.1076.7375.9976.4476.19749,900
13 Feb 202475.2875.7074.5374.8474.60889,000
12 Feb 202476.8477.3976.6777.3477.09799,500
09 Feb 202477.0377.3876.3577.2076.95802,900
08 Feb 202476.1677.1775.4877.1776.921,022,000
07 Feb 202476.8777.0275.9876.8676.611,063,400
06 Feb 202475.9677.1175.8376.9376.68468,700
05 Feb 202475.0175.6974.8075.4075.15663,300
02 Feb 202475.3575.4674.3074.9874.74745,000
01 Feb 202475.2976.4575.1776.3976.14581,800
31 Jan 202475.5276.4775.0275.1174.86735,100
30 Jan 202476.5676.6875.5875.5875.33813,200
29 Jan 202474.9776.3174.7276.0875.831,336,700
26 Jan 202477.1877.2575.9776.0075.751,121,000
25 Jan 202476.5276.6075.9876.3076.05586,000
24 Jan 202478.0178.1476.5076.5476.29807,100
23 Jan 202477.2477.5176.1177.4477.191,229,200
22 Jan 202478.8479.2378.4479.0678.801,222,400
19 Jan 202477.3577.8976.9777.7377.48947,400
18 Jan 202477.5877.7376.9077.6077.351,282,000
17 Jan 202477.2077.4476.3776.4576.20810,800
16 Jan 202478.6678.9678.2378.3478.08560,900
12 Jan 202480.2080.5479.7380.0579.79448,000
11 Jan 202480.1880.2978.8179.6979.431,205,700
10 Jan 202480.3680.6079.6080.1579.891,684,000
09 Jan 202477.0777.9776.6376.6776.42653,100
08 Jan 202476.0577.5476.0377.3577.10675,500
05 Jan 202475.1675.7374.8775.0874.84909,700
04 Jan 202475.2875.8375.1975.2274.97495,600
03 Jan 202475.8075.9074.7974.8574.61695,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...