New Zealand markets open in 1 hour 46 minutes

Alcon Inc. (ALC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.63-1.50 (-2.08%)
At close: 03:59PM EDT
70.62 -0.03 (-0.04%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202271.0971.9670.5170.6370.63599,247
17 May 202271.5072.8771.3972.1372.131,095,300
16 May 202270.9971.4770.3070.9770.97918,800
13 May 202270.1171.4369.6570.6570.651,459,800
12 May 202268.6569.4568.0968.8768.871,741,500
11 May 202268.7971.4968.6769.8369.832,725,300
10 May 202264.6966.0964.1165.2965.291,740,400
09 May 202266.4866.8763.9264.2564.251,984,400
06 May 202269.6569.6568.4368.8868.881,235,400
05 May 202271.6172.0669.8770.6270.62939,900
04 May 202270.9072.4970.2672.4072.40952,500
03 May 202271.2471.6170.7470.9670.96724,000
03 May 20220.205 Dividend
02 May 202271.4571.6869.7270.8570.64865,500
29 Apr 202272.0572.9171.0971.2171.001,061,600
28 Apr 202273.5473.6672.2073.1072.891,494,000
27 Apr 202274.1574.6773.6273.8373.62846,600
26 Apr 202276.4576.4774.2174.2674.05947,100
25 Apr 202276.8677.6676.4677.4277.20871,900
22 Apr 202279.8079.8077.5177.5177.291,150,800
21 Apr 202281.1781.6079.3379.4179.18809,200
20 Apr 202279.4381.4179.1481.1180.88935,000
19 Apr 202277.2779.2277.1478.8178.58874,600
18 Apr 202276.1676.8375.7976.3376.11608,000
14 Apr 202278.4078.5576.8976.9076.68677,800
13 Apr 202278.1278.7177.2878.4078.17951,100
12 Apr 202280.5880.8878.1978.4178.181,593,300
11 Apr 202280.8481.5180.1480.2380.00919,100
08 Apr 202280.5381.5380.2680.6780.441,119,400
07 Apr 202280.7181.6680.4681.2581.01502,200
06 Apr 202279.0879.7278.5579.7279.49692,400
05 Apr 202279.8680.0779.1279.3079.07469,800
04 Apr 202280.0380.1879.3479.7579.52496,700
01 Apr 202278.6979.8078.5979.7479.51786,700
31 Mar 202280.2980.5879.3179.3379.10705,900
30 Mar 202281.7081.9780.4180.7680.53548,900
29 Mar 202281.3381.7280.2481.5581.311,359,600
28 Mar 202276.9377.6276.6877.6277.40886,100
25 Mar 202276.6076.7775.5776.2776.05358,800
24 Mar 202276.1176.1675.6076.1475.92503,100
23 Mar 202276.8576.8575.5775.5975.37558,000
22 Mar 202276.8477.5876.7877.1276.90758,400
21 Mar 202277.3677.5076.3476.6576.43463,100
18 Mar 202275.7678.4675.7478.3378.101,017,800
17 Mar 202275.4176.7975.2476.4276.20646,700
16 Mar 202274.0475.1373.4774.8874.66739,200
15 Mar 202272.0572.7371.5472.6072.39847,000
14 Mar 202273.6073.7671.5071.8471.63721,100
11 Mar 202274.5075.0072.9873.0172.80536,700
10 Mar 202273.7974.3273.1574.0873.87629,400
09 Mar 202273.8775.0573.5374.3874.16676,500
08 Mar 202272.6973.2270.9471.6571.44942,500
07 Mar 202274.6074.9572.2872.7872.571,062,000
04 Mar 202274.7475.6174.2175.5075.28662,500
03 Mar 202277.4777.7576.5977.2977.07751,600
02 Mar 202276.0477.2575.7876.7576.53656,800
01 Mar 202277.1077.3875.3976.1175.89792,300
28 Feb 202277.0077.6875.9476.9976.77620,400
25 Feb 202275.9677.4675.6577.4477.22795,000
24 Feb 202272.7776.0272.7175.8275.601,147,400
23 Feb 202276.8577.1275.2175.4275.20759,200
22 Feb 202275.7776.9875.7776.4176.19571,100
18 Feb 202276.6477.2775.9776.2175.99714,500
17 Feb 202279.1179.1977.2977.4577.231,132,700
16 Feb 202279.5380.6678.4880.5380.301,343,000
15 Feb 202278.3078.8777.8378.8378.60761,000
14 Feb 202276.4176.9275.7376.6676.44931,300
11 Feb 202277.0177.5675.7476.5076.281,042,800
10 Feb 202277.1178.9177.1177.7377.51579,100
09 Feb 202278.4979.3878.2678.7878.55988,700
08 Feb 202275.5477.5775.5077.5577.33969,700
07 Feb 202276.6577.4876.5376.8476.62577,000
04 Feb 202277.0877.6376.3277.2377.01564,800
03 Feb 202277.4777.9776.5676.9776.75692,100
02 Feb 202278.9179.6078.5679.0278.79862,000
01 Feb 202277.8478.2577.1678.1877.95834,100
31 Jan 202275.2176.9575.2176.7876.56759,100
28 Jan 202273.9375.2373.0675.1874.961,081,500
27 Jan 202275.1275.3773.4573.8273.611,245,900
26 Jan 202275.2976.2274.0274.6974.47558,000
25 Jan 202274.2275.1173.6674.2374.02837,600
24 Jan 202275.0576.0973.4576.0175.791,013,800
21 Jan 202278.1078.2476.6777.1776.951,014,000
20 Jan 202278.8879.7877.8778.0977.86704,200
19 Jan 202278.7579.4678.1378.2578.02964,000
18 Jan 202278.6478.7577.6277.9177.68881,100
14 Jan 202277.9578.7877.8078.5978.36522,100
13 Jan 202278.5878.6677.8378.1277.89737,100
12 Jan 202278.4579.0777.9278.5978.361,149,000
11 Jan 202277.8079.7877.2979.5979.361,364,400
10 Jan 202277.4879.0676.8078.5378.301,300,100
07 Jan 202280.8881.3780.4380.5680.33841,100
06 Jan 202282.9883.1281.7382.4682.22610,900
05 Jan 202284.9285.4683.2483.3483.10748,600
04 Jan 202287.0987.3485.8286.2285.97467,100
03 Jan 202286.7987.2985.9187.1386.88630,900
31 Dec 202187.9287.9787.1287.1286.87466,900
30 Dec 202188.4088.5687.9088.0887.83363,300
29 Dec 202188.7788.7888.0688.5088.24550,300
28 Dec 202188.3688.4987.6387.6387.38633,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...