UK Markets open in 40 mins

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.49+0.10 (+0.15%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 202167.8868.9967.7468.4968.49796,900
10 May 202168.8569.3968.3768.3968.391,411,000
07 May 202169.5171.4369.4870.1670.161,550,400
06 May 202169.2369.5668.5669.5069.501,640,900
05 May 202169.6870.5369.5870.0470.041,138,600
04 May 202175.2275.3473.7774.5374.53742,100
04 May 20210.11 Dividend
03 May 202175.7876.3275.5975.9675.85536,300
30 Apr 202175.2075.9075.0675.4375.32717,900
29 Apr 202176.5376.5375.5075.5875.47537,100
28 Apr 202175.7876.4175.5476.2176.10462,200
27 Apr 202175.8976.1375.5575.9275.81339,400
26 Apr 202175.9876.4275.5876.1376.02517,900
23 Apr 202175.2276.0075.1775.8075.69446,500
22 Apr 202175.3875.7274.8875.3475.23323,400
21 Apr 202174.3875.5074.3475.1875.07533,100
20 Apr 202173.5374.4073.4574.3474.23424,100
19 Apr 202174.1974.2173.4573.7873.67355,500
16 Apr 202174.0074.3073.6474.1874.07453,900
15 Apr 202173.6774.3073.5274.1374.02435,100
14 Apr 202173.3973.4372.9573.2973.18518,400
13 Apr 202173.4873.5472.6973.0372.92971,700
12 Apr 202174.0774.2973.5773.7073.59640,500
09 Apr 202172.5573.7472.5473.7473.63466,700
08 Apr 202171.7973.1571.7973.0172.90652,900
07 Apr 202171.4171.7571.0771.2971.19411,200
06 Apr 202171.0371.9670.9971.5671.46584,300
05 Apr 202171.4172.3971.2772.0971.99382,700
01 Apr 202170.6571.3970.4571.1671.06490,900
31 Mar 202170.6870.7870.1270.1870.08569,400
30 Mar 202170.3970.8670.2270.7470.64801,500
29 Mar 202169.1170.4469.1170.0369.93876,700
26 Mar 202169.7769.7968.7069.7469.641,303,700
25 Mar 202169.7369.8168.8969.3769.27938,600
24 Mar 202170.6670.6969.3769.5769.47995,600
23 Mar 202169.4469.5468.7769.0068.901,149,200
22 Mar 202168.4669.1068.3068.7468.64758,800
19 Mar 202168.1368.6267.9768.1568.051,139,300
18 Mar 202168.2868.8868.0868.0867.98461,300
17 Mar 202168.4869.1968.4368.8168.71531,900
16 Mar 202169.1269.6668.5169.6069.50868,200
15 Mar 202168.5268.9868.3568.9068.80650,600
12 Mar 202168.7468.7768.2368.5768.47812,700
11 Mar 202169.8069.8668.7869.0668.961,230,900
10 Mar 202169.3869.3868.6069.0368.93959,600
09 Mar 202168.8569.3868.6068.7268.621,011,700
08 Mar 202167.7668.0367.0667.0766.971,583,500
05 Mar 202167.8468.6467.0567.9467.841,620,500
04 Mar 202168.0068.5766.1567.0666.961,745,500
03 Mar 202168.7969.2868.0968.2668.16970,600
02 Mar 202170.5470.6569.9070.4370.33707,600
01 Mar 202169.8270.8869.5870.4470.341,269,900
26 Feb 202169.8969.8968.0168.4068.301,332,100
25 Feb 202171.5071.7669.6369.9769.871,656,500
24 Feb 202169.4170.8269.3470.0469.942,261,600
23 Feb 202171.9072.1870.9871.9871.881,449,500
22 Feb 202171.7272.1571.4071.5671.461,231,900
19 Feb 202172.0072.3571.7071.9271.821,215,900
18 Feb 202171.9972.0671.1671.7071.601,540,100
17 Feb 202173.2173.2471.4872.0571.951,205,300
16 Feb 202174.6674.6673.5474.1073.99797,700
12 Feb 202174.2274.8174.0774.1073.99667,600
11 Feb 202174.9074.9174.1074.6574.54486,300
10 Feb 202174.8375.0573.9374.7274.61669,100
09 Feb 202174.7575.1874.2674.5274.41586,900
08 Feb 202175.3875.8074.5674.7874.67735,900
05 Feb 202175.0475.9574.9575.6675.55556,900
04 Feb 202175.9175.9475.3275.8875.77953,100
03 Feb 202174.7075.5274.2775.2775.16669,000
02 Feb 202174.0074.8373.8574.3874.271,091,300
01 Feb 202173.0573.1472.5372.8472.731,077,000
29 Jan 202172.6472.6471.0771.7171.611,059,900
28 Jan 202173.7374.3973.1773.2273.111,556,100
27 Jan 202173.7975.3573.5674.0173.902,543,100
26 Jan 202174.4576.2674.4276.0175.901,459,500
25 Jan 202174.6575.6174.4374.8574.741,236,900
22 Jan 202174.2974.4873.7174.0373.921,107,400
21 Jan 202173.9974.2572.3673.3173.20925,000
20 Jan 202172.6373.7472.4473.4673.35783,500
19 Jan 202172.9273.0472.3072.7372.621,538,600
15 Jan 202170.3870.6469.6370.1770.07823,200
14 Jan 202169.7470.3269.3969.6969.59724,000
13 Jan 202168.0170.1567.8969.7969.691,371,600
12 Jan 202167.0867.7366.9367.7167.61627,200
11 Jan 202167.6267.8067.1167.5467.44774,400
08 Jan 202168.2069.2167.9669.1169.01950,200
07 Jan 202167.1567.6866.7467.3567.25754,400
06 Jan 202165.0565.8264.8365.3265.23994,300
05 Jan 202166.1966.8365.9466.7066.601,270,200
04 Jan 202165.9466.6065.2465.6865.58723,600
31 Dec 202066.2966.6065.9265.9865.88611,400
30 Dec 202066.6867.0266.1566.5766.47666,200
29 Dec 202066.3566.8766.1266.2466.14791,700
28 Dec 202065.8766.1565.4865.6365.53394,100
24 Dec 202065.0065.2264.4164.8764.78142,100
23 Dec 202064.7564.9964.4364.7964.70435,900
22 Dec 202064.5064.7564.0564.4664.37376,000
21 Dec 202062.9264.4062.6364.0463.95523,300
18 Dec 202065.1565.6564.5165.5865.49818,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...