Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6714
-0.0046(-0.68%)
NZD/EUR
0.5917
-0.0052(-0.88%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
83.82
-1.73(-2.02%)

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

78.09

-0.16

(-0.20%)

At close: 04:00PM EST

77.80

-0.29

(-0.37%)

After hours:

04:42PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	78.88	79.78	77.87	78.09	78.09	704,200
19 Jan 2022	78.75	79.46	78.13	78.25	78.25	964,000
18 Jan 2022	78.64	78.75	77.62	77.91	77.91	881,100
14 Jan 2022	77.95	78.78	77.80	78.59	78.59	522,100
13 Jan 2022	78.58	78.66	77.83	78.12	78.12	737,100
12 Jan 2022	78.45	79.07	77.92	78.59	78.59	1,149,000
11 Jan 2022	77.80	79.78	77.29	79.59	79.59	1,364,400
10 Jan 2022	77.48	79.06	76.80	78.53	78.53	1,300,100
07 Jan 2022	80.88	81.37	80.43	80.56	80.56	841,100
06 Jan 2022	82.98	83.12	81.73	82.46	82.46	610,900
05 Jan 2022	84.92	85.46	83.24	83.34	83.34	748,600
04 Jan 2022	87.09	87.34	85.82	86.22	86.22	467,100
03 Jan 2022	86.79	87.29	85.91	87.13	87.13	630,900
31 Dec 2021	87.92	87.97	87.12	87.12	87.12	466,900
30 Dec 2021	88.40	88.56	87.90	88.08	88.08	363,300
29 Dec 2021	88.77	88.78	88.06	88.50	88.50	550,300
28 Dec 2021	88.36	88.49	87.63	87.63	87.63	633,800
27 Dec 2021	88.14	88.23	87.01	87.79	87.79	615,100
23 Dec 2021	86.24	86.86	86.14	86.62	86.62	433,300
22 Dec 2021	84.16	86.35	84.16	86.23	86.23	585,800
21 Dec 2021	84.00	84.43	83.11	84.31	84.31	660,500
20 Dec 2021	84.08	84.42	83.03	83.59	83.59	1,013,500
17 Dec 2021	84.75	85.58	83.87	84.54	84.54	1,914,200
16 Dec 2021	85.80	85.93	84.12	84.18	84.18	968,400
15 Dec 2021	83.54	84.87	82.92	84.82	84.82	644,800
14 Dec 2021	83.07	83.42	82.27	82.33	82.33	542,800
13 Dec 2021	83.85	84.34	83.43	83.57	83.57	572,000
10 Dec 2021	84.11	84.57	83.46	84.16	84.16	688,400
09 Dec 2021	85.40	85.56	84.94	85.05	85.05	496,200
08 Dec 2021	84.50	85.25	83.66	85.24	85.24	543,900
07 Dec 2021	82.20	83.42	82.06	83.36	83.36	660,400
06 Dec 2021	80.84	80.99	80.06	80.25	80.25	630,700
03 Dec 2021	80.43	80.76	78.67	79.24	79.24	614,700
02 Dec 2021	78.50	79.79	78.38	79.67	79.67	599,900
01 Dec 2021	79.20	79.96	78.31	78.36	78.36	736,100
30 Nov 2021	80.00	80.24	78.28	78.40	78.40	1,093,300
29 Nov 2021	78.61	79.34	78.36	78.49	78.49	534,800
26 Nov 2021	79.65	79.96	77.78	77.91	77.91	559,500
24 Nov 2021	78.74	80.08	78.67	79.84	79.84	557,600
23 Nov 2021	80.78	81.00	79.37	79.70	79.70	710,700
22 Nov 2021	82.27	82.39	80.49	80.50	80.50	527,400
19 Nov 2021	83.88	84.00	82.36	82.42	82.42	641,800
18 Nov 2021	83.97	84.02	82.98	83.17	83.17	570,100
17 Nov 2021	83.29	83.77	83.17	83.53	83.53	544,500
16 Nov 2021	82.28	83.46	82.18	82.94	82.94	416,200
15 Nov 2021	83.00	83.00	81.36	81.64	81.64	593,300
12 Nov 2021	81.05	81.60	80.63	81.17	81.17	499,800
11 Nov 2021	82.48	82.66	80.84	81.46	81.46	748,400
10 Nov 2021	82.96	84.88	82.34	82.64	82.64	1,555,000
09 Nov 2021	85.64	87.49	85.37	87.26	87.26	1,145,300
08 Nov 2021	85.90	86.78	85.88	86.27	86.27	845,400
05 Nov 2021	85.39	85.83	85.11	85.61	85.61	640,700
04 Nov 2021	85.81	86.26	85.25	85.83	85.83	1,503,900
03 Nov 2021	86.22	86.43	85.48	86.30	86.30	585,500
02 Nov 2021	84.55	85.39	84.55	84.84	84.84	525,200
01 Nov 2021	84.91	84.96	84.19	84.40	84.40	536,500
29 Oct 2021	82.63	83.39	82.42	83.36	83.36	288,800
28 Oct 2021	82.52	83.00	82.33	82.79	82.79	420,200
27 Oct 2021	82.84	83.00	81.63	81.71	81.71	459,700
26 Oct 2021	83.48	83.48	82.45	83.10	83.10	662,400
25 Oct 2021	82.54	82.54	81.74	82.21	82.21	415,400
22 Oct 2021	81.52	82.01	81.43	81.91	81.91	258,600
21 Oct 2021	81.29	81.77	81.11	81.54	81.54	297,500
20 Oct 2021	81.11	81.75	80.89	81.40	81.40	516,500
19 Oct 2021	79.85	81.56	79.67	81.16	81.16	773,000
18 Oct 2021	78.10	78.41	77.67	78.28	78.28	670,500
15 Oct 2021	78.38	78.67	77.83	78.02	78.02	808,900
14 Oct 2021	78.13	78.97	78.07	78.97	78.97	730,300
13 Oct 2021	78.31	78.82	78.17	78.57	78.57	447,500
12 Oct 2021	78.32	78.43	77.59	77.92	77.92	453,900
11 Oct 2021	78.32	79.42	78.20	78.59	78.59	512,100
08 Oct 2021	78.57	78.80	78.22	78.50	78.50	529,200
07 Oct 2021	78.05	79.11	77.95	78.43	78.43	550,300
06 Oct 2021	77.23	78.44	77.06	78.36	78.36	447,000
05 Oct 2021	77.77	78.93	77.73	78.26	78.26	729,600
04 Oct 2021	79.29	79.44	77.53	78.26	78.26	646,300
01 Oct 2021	80.23	80.46	79.27	80.29	80.29	770,000
30 Sep 2021	81.14	81.64	80.47	80.47	80.47	587,900
29 Sep 2021	81.67	81.86	81.08	81.43	81.43	572,000
28 Sep 2021	81.67	81.89	81.11	81.62	81.62	970,800
27 Sep 2021	83.61	83.82	82.81	83.35	83.35	576,800
24 Sep 2021	84.78	85.28	84.60	85.11	85.11	393,200
23 Sep 2021	85.50	86.09	85.44	85.81	85.81	558,900
22 Sep 2021	84.79	85.32	84.55	84.90	84.90	495,600
21 Sep 2021	85.06	85.62	84.56	84.84	84.84	396,000
20 Sep 2021	82.68	84.27	82.64	84.21	84.21	664,500
17 Sep 2021	84.68	84.80	83.81	84.34	84.34	884,300
16 Sep 2021	86.32	86.71	86.11	86.37	86.37	593,000
15 Sep 2021	87.01	87.49	86.57	87.25	87.25	616,300
14 Sep 2021	85.52	86.65	85.27	86.44	86.44	1,171,500
13 Sep 2021	84.74	84.80	83.57	83.95	83.95	1,485,700
10 Sep 2021	84.02	84.35	83.78	83.80	83.80	588,500
09 Sep 2021	84.36	84.79	83.55	83.57	83.57	528,300
08 Sep 2021	83.40	84.16	83.33	83.95	83.95	570,400
07 Sep 2021	85.41	85.53	84.71	84.94	84.94	743,500
03 Sep 2021	84.17	84.71	84.05	84.56	84.56	442,000
02 Sep 2021	83.74	84.49	83.51	84.49	84.49	745,300
01 Sep 2021	83.00	83.60	82.83	83.17	83.17	690,400
31 Aug 2021	82.89	82.95	82.03	82.47	82.47	502,600
30 Aug 2021	82.17	82.56	81.96	81.99	81.99	474,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...