New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202278.8879.7877.8778.0978.09704,200
19 Jan 202278.7579.4678.1378.2578.25964,000
18 Jan 202278.6478.7577.6277.9177.91881,100
14 Jan 202277.9578.7877.8078.5978.59522,100
13 Jan 202278.5878.6677.8378.1278.12737,100
12 Jan 202278.4579.0777.9278.5978.591,149,000
11 Jan 202277.8079.7877.2979.5979.591,364,400
10 Jan 202277.4879.0676.8078.5378.531,300,100
07 Jan 202280.8881.3780.4380.5680.56841,100
06 Jan 202282.9883.1281.7382.4682.46610,900
05 Jan 202284.9285.4683.2483.3483.34748,600
04 Jan 202287.0987.3485.8286.2286.22467,100
03 Jan 202286.7987.2985.9187.1387.13630,900
31 Dec 202187.9287.9787.1287.1287.12466,900
30 Dec 202188.4088.5687.9088.0888.08363,300
29 Dec 202188.7788.7888.0688.5088.50550,300
28 Dec 202188.3688.4987.6387.6387.63633,800
27 Dec 202188.1488.2387.0187.7987.79615,100
23 Dec 202186.2486.8686.1486.6286.62433,300
22 Dec 202184.1686.3584.1686.2386.23585,800
21 Dec 202184.0084.4383.1184.3184.31660,500
20 Dec 202184.0884.4283.0383.5983.591,013,500
17 Dec 202184.7585.5883.8784.5484.541,914,200
16 Dec 202185.8085.9384.1284.1884.18968,400
15 Dec 202183.5484.8782.9284.8284.82644,800
14 Dec 202183.0783.4282.2782.3382.33542,800
13 Dec 202183.8584.3483.4383.5783.57572,000
10 Dec 202184.1184.5783.4684.1684.16688,400
09 Dec 202185.4085.5684.9485.0585.05496,200
08 Dec 202184.5085.2583.6685.2485.24543,900
07 Dec 202182.2083.4282.0683.3683.36660,400
06 Dec 202180.8480.9980.0680.2580.25630,700
03 Dec 202180.4380.7678.6779.2479.24614,700
02 Dec 202178.5079.7978.3879.6779.67599,900
01 Dec 202179.2079.9678.3178.3678.36736,100
30 Nov 202180.0080.2478.2878.4078.401,093,300
29 Nov 202178.6179.3478.3678.4978.49534,800
26 Nov 202179.6579.9677.7877.9177.91559,500
24 Nov 202178.7480.0878.6779.8479.84557,600
23 Nov 202180.7881.0079.3779.7079.70710,700
22 Nov 202182.2782.3980.4980.5080.50527,400
19 Nov 202183.8884.0082.3682.4282.42641,800
18 Nov 202183.9784.0282.9883.1783.17570,100
17 Nov 202183.2983.7783.1783.5383.53544,500
16 Nov 202182.2883.4682.1882.9482.94416,200
15 Nov 202183.0083.0081.3681.6481.64593,300
12 Nov 202181.0581.6080.6381.1781.17499,800
11 Nov 202182.4882.6680.8481.4681.46748,400
10 Nov 202182.9684.8882.3482.6482.641,555,000
09 Nov 202185.6487.4985.3787.2687.261,145,300
08 Nov 202185.9086.7885.8886.2786.27845,400
05 Nov 202185.3985.8385.1185.6185.61640,700
04 Nov 202185.8186.2685.2585.8385.831,503,900
03 Nov 202186.2286.4385.4886.3086.30585,500
02 Nov 202184.5585.3984.5584.8484.84525,200
01 Nov 202184.9184.9684.1984.4084.40536,500
29 Oct 202182.6383.3982.4283.3683.36288,800
28 Oct 202182.5283.0082.3382.7982.79420,200
27 Oct 202182.8483.0081.6381.7181.71459,700
26 Oct 202183.4883.4882.4583.1083.10662,400
25 Oct 202182.5482.5481.7482.2182.21415,400
22 Oct 202181.5282.0181.4381.9181.91258,600
21 Oct 202181.2981.7781.1181.5481.54297,500
20 Oct 202181.1181.7580.8981.4081.40516,500
19 Oct 202179.8581.5679.6781.1681.16773,000
18 Oct 202178.1078.4177.6778.2878.28670,500
15 Oct 202178.3878.6777.8378.0278.02808,900
14 Oct 202178.1378.9778.0778.9778.97730,300
13 Oct 202178.3178.8278.1778.5778.57447,500
12 Oct 202178.3278.4377.5977.9277.92453,900
11 Oct 202178.3279.4278.2078.5978.59512,100
08 Oct 202178.5778.8078.2278.5078.50529,200
07 Oct 202178.0579.1177.9578.4378.43550,300
06 Oct 202177.2378.4477.0678.3678.36447,000
05 Oct 202177.7778.9377.7378.2678.26729,600
04 Oct 202179.2979.4477.5378.2678.26646,300
01 Oct 202180.2380.4679.2780.2980.29770,000
30 Sep 202181.1481.6480.4780.4780.47587,900
29 Sep 202181.6781.8681.0881.4381.43572,000
28 Sep 202181.6781.8981.1181.6281.62970,800
27 Sep 202183.6183.8282.8183.3583.35576,800
24 Sep 202184.7885.2884.6085.1185.11393,200
23 Sep 202185.5086.0985.4485.8185.81558,900
22 Sep 202184.7985.3284.5584.9084.90495,600
21 Sep 202185.0685.6284.5684.8484.84396,000
20 Sep 202182.6884.2782.6484.2184.21664,500
17 Sep 202184.6884.8083.8184.3484.34884,300
16 Sep 202186.3286.7186.1186.3786.37593,000
15 Sep 202187.0187.4986.5787.2587.25616,300
14 Sep 202185.5286.6585.2786.4486.441,171,500
13 Sep 202184.7484.8083.5783.9583.951,485,700
10 Sep 202184.0284.3583.7883.8083.80588,500
09 Sep 202184.3684.7983.5583.5783.57528,300
08 Sep 202183.4084.1683.3383.9583.95570,400
07 Sep 202185.4185.5384.7184.9484.94743,500
03 Sep 202184.1784.7184.0584.5684.56442,000
02 Sep 202183.7484.4983.5184.4984.49745,300
01 Sep 202183.0083.6082.8383.1783.17690,400
31 Aug 202182.8982.9582.0382.4782.47502,600
30 Aug 202182.1782.5681.9681.9981.99474,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...