New Zealand markets close in 4 hours 26 minutes

Alcon Inc. (ALC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.94-3.53 (-4.68%)
At close: 04:00PM EDT
74.00 +2.06 (+2.86%)
After hours: 07:59PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202274.4474.9571.4371.9471.942,520,890
09 Aug 202275.9476.0675.3575.4775.47988,200
08 Aug 202277.0477.4475.5876.0476.04929,500
05 Aug 202276.6477.4676.3177.1277.121,251,200
04 Aug 202277.6778.2277.4577.8677.86528,500
03 Aug 202277.2878.0577.0877.6477.64602,500
02 Aug 202276.9378.0576.9377.4077.40705,900
01 Aug 202277.3678.5477.3278.0778.07433,300
29 Jul 202277.6078.5677.3178.0978.09891,600
28 Jul 202276.9677.6776.0177.2977.29592,000
27 Jul 202274.9475.9874.5875.7275.72343,300
26 Jul 202274.1174.7573.9574.5674.56485,800
25 Jul 202274.1174.2773.5674.0574.05475,600
22 Jul 202274.6975.2974.0574.3174.31419,700
21 Jul 202273.2474.6073.1974.6074.60453,200
20 Jul 202272.1972.5871.7672.3372.33527,000
19 Jul 202271.5072.6371.4372.4672.46681,200
18 Jul 202271.2771.6369.9270.0470.04510,000
15 Jul 202270.6571.7370.5371.2571.25565,300
14 Jul 202269.8770.2068.9770.1070.10628,200
13 Jul 202269.8270.8369.6170.4170.41660,800
12 Jul 202270.4170.7169.6269.9169.91442,100
11 Jul 202271.2871.3270.3870.6270.62471,900
08 Jul 202271.0772.1370.8571.2071.20637,200
07 Jul 202271.1171.9370.9871.8971.89906,100
06 Jul 202270.8071.5170.4571.2771.27702,700
05 Jul 202270.3171.1569.8971.1171.11651,600
01 Jul 202269.4971.6169.4971.5871.58863,300
30 Jun 202269.3070.5268.6869.8969.89799,800
29 Jun 202268.6569.6868.3869.2269.22434,800
28 Jun 202269.5570.0568.4568.6568.65661,400
27 Jun 202269.1369.9868.5969.4269.42528,200
24 Jun 202268.6469.6068.4369.5969.59666,100
23 Jun 202266.5967.7866.5367.3067.30674,200
22 Jun 202265.4167.0665.3266.4066.40846,700
21 Jun 202266.6166.7966.0666.1166.11733,300
17 Jun 202265.2866.1864.9265.3665.36946,600
16 Jun 202265.0065.5264.4265.0765.071,059,400
15 Jun 202266.2867.0865.2166.4966.49886,500
14 Jun 202266.8567.0165.2965.9965.991,152,400
13 Jun 202267.1067.8966.9167.3267.321,171,900
10 Jun 202270.5470.9369.7570.0670.06968,900
09 Jun 202274.0874.6372.4072.4272.42739,800
08 Jun 202274.7275.7074.6175.0675.06632,800
07 Jun 202274.2975.8474.1975.8175.81620,100
06 Jun 202276.5076.8275.2375.4975.49729,900
03 Jun 202275.6175.8974.9475.6475.64762,300
02 Jun 202275.8876.7174.8576.7076.701,183,800
01 Jun 202275.1175.4873.3374.2474.241,197,400
31 May 202275.3375.6874.3674.7374.731,218,000
27 May 202274.3375.4374.3375.1175.11665,300
26 May 202272.8774.1072.5773.6273.62776,300
25 May 202272.3472.9371.7772.4272.42632,600
24 May 202273.1573.8573.0073.2873.28777,700
23 May 202272.7373.7972.3073.4373.43662,900
20 May 202272.3572.7271.1872.6872.68949,700
19 May 202270.9772.9570.9672.2372.231,030,100
18 May 202271.0971.9670.5170.6270.62628,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...