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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	74.44	74.95	71.43	71.94	71.94	2,520,890
09 Aug 2022	75.94	76.06	75.35	75.47	75.47	988,200
08 Aug 2022	77.04	77.44	75.58	76.04	76.04	929,500
05 Aug 2022	76.64	77.46	76.31	77.12	77.12	1,251,200
04 Aug 2022	77.67	78.22	77.45	77.86	77.86	528,500
03 Aug 2022	77.28	78.05	77.08	77.64	77.64	602,500
02 Aug 2022	76.93	78.05	76.93	77.40	77.40	705,900
01 Aug 2022	77.36	78.54	77.32	78.07	78.07	433,300
29 Jul 2022	77.60	78.56	77.31	78.09	78.09	891,600
28 Jul 2022	76.96	77.67	76.01	77.29	77.29	592,000
27 Jul 2022	74.94	75.98	74.58	75.72	75.72	343,300
26 Jul 2022	74.11	74.75	73.95	74.56	74.56	485,800
25 Jul 2022	74.11	74.27	73.56	74.05	74.05	475,600
22 Jul 2022	74.69	75.29	74.05	74.31	74.31	419,700
21 Jul 2022	73.24	74.60	73.19	74.60	74.60	453,200
20 Jul 2022	72.19	72.58	71.76	72.33	72.33	527,000
19 Jul 2022	71.50	72.63	71.43	72.46	72.46	681,200
18 Jul 2022	71.27	71.63	69.92	70.04	70.04	510,000
15 Jul 2022	70.65	71.73	70.53	71.25	71.25	565,300
14 Jul 2022	69.87	70.20	68.97	70.10	70.10	628,200
13 Jul 2022	69.82	70.83	69.61	70.41	70.41	660,800
12 Jul 2022	70.41	70.71	69.62	69.91	69.91	442,100
11 Jul 2022	71.28	71.32	70.38	70.62	70.62	471,900
08 Jul 2022	71.07	72.13	70.85	71.20	71.20	637,200
07 Jul 2022	71.11	71.93	70.98	71.89	71.89	906,100
06 Jul 2022	70.80	71.51	70.45	71.27	71.27	702,700
05 Jul 2022	70.31	71.15	69.89	71.11	71.11	651,600
01 Jul 2022	69.49	71.61	69.49	71.58	71.58	863,300
30 Jun 2022	69.30	70.52	68.68	69.89	69.89	799,800
29 Jun 2022	68.65	69.68	68.38	69.22	69.22	434,800
28 Jun 2022	69.55	70.05	68.45	68.65	68.65	661,400
27 Jun 2022	69.13	69.98	68.59	69.42	69.42	528,200
24 Jun 2022	68.64	69.60	68.43	69.59	69.59	666,100
23 Jun 2022	66.59	67.78	66.53	67.30	67.30	674,200
22 Jun 2022	65.41	67.06	65.32	66.40	66.40	846,700
21 Jun 2022	66.61	66.79	66.06	66.11	66.11	733,300
17 Jun 2022	65.28	66.18	64.92	65.36	65.36	946,600
16 Jun 2022	65.00	65.52	64.42	65.07	65.07	1,059,400
15 Jun 2022	66.28	67.08	65.21	66.49	66.49	886,500
14 Jun 2022	66.85	67.01	65.29	65.99	65.99	1,152,400
13 Jun 2022	67.10	67.89	66.91	67.32	67.32	1,171,900
10 Jun 2022	70.54	70.93	69.75	70.06	70.06	968,900
09 Jun 2022	74.08	74.63	72.40	72.42	72.42	739,800
08 Jun 2022	74.72	75.70	74.61	75.06	75.06	632,800
07 Jun 2022	74.29	75.84	74.19	75.81	75.81	620,100
06 Jun 2022	76.50	76.82	75.23	75.49	75.49	729,900
03 Jun 2022	75.61	75.89	74.94	75.64	75.64	762,300
02 Jun 2022	75.88	76.71	74.85	76.70	76.70	1,183,800
01 Jun 2022	75.11	75.48	73.33	74.24	74.24	1,197,400
31 May 2022	75.33	75.68	74.36	74.73	74.73	1,218,000
27 May 2022	74.33	75.43	74.33	75.11	75.11	665,300
26 May 2022	72.87	74.10	72.57	73.62	73.62	776,300
25 May 2022	72.34	72.93	71.77	72.42	72.42	632,600
24 May 2022	73.15	73.85	73.00	73.28	73.28	777,700
23 May 2022	72.73	73.79	72.30	73.43	73.43	662,900
20 May 2022	72.35	72.72	71.18	72.68	72.68	949,700
19 May 2022	70.97	72.95	70.96	72.23	72.23	1,030,100
18 May 2022	71.09	71.96	70.51	70.62	70.62	628,800
17 May 2022	71.50	72.87	71.39	72.13	72.13	1,095,300
16 May 2022	70.99	71.47	70.30	70.97	70.97	918,800
13 May 2022	70.11	71.43	69.65	70.65	70.65	1,459,800
12 May 2022	68.65	69.45	68.09	68.87	68.87	1,741,500
11 May 2022	68.79	71.49	68.67	69.83	69.83	2,725,300
10 May 2022	64.69	66.09	64.11	65.29	65.29	1,740,400
09 May 2022	66.48	66.87	63.92	64.25	64.25	1,984,400
06 May 2022	69.65	69.65	68.43	68.88	68.88	1,235,400
05 May 2022	71.61	72.06	69.87	70.62	70.62	939,900
04 May 2022	70.90	72.49	70.26	72.40	72.40	952,500
03 May 2022	71.24	71.61	70.74	70.96	70.96	724,000
03 May 2022	0.205 Dividend
02 May 2022	71.45	71.68	69.72	70.85	70.64	865,500
29 Apr 2022	72.05	72.91	71.09	71.21	71.00	1,061,600
28 Apr 2022	73.54	73.66	72.20	73.10	72.89	1,494,000
27 Apr 2022	74.15	74.67	73.62	73.83	73.62	846,600
26 Apr 2022	76.45	76.47	74.21	74.26	74.05	947,100
25 Apr 2022	76.86	77.66	76.46	77.42	77.20	871,900
22 Apr 2022	79.80	79.80	77.51	77.51	77.29	1,150,800
21 Apr 2022	81.17	81.60	79.33	79.41	79.18	809,200
20 Apr 2022	79.43	81.41	79.14	81.11	80.88	935,000
19 Apr 2022	77.27	79.22	77.14	78.81	78.58	874,600
18 Apr 2022	76.16	76.83	75.79	76.33	76.11	608,000
14 Apr 2022	78.40	78.55	76.89	76.90	76.68	677,800
13 Apr 2022	78.12	78.71	77.28	78.40	78.17	951,100
12 Apr 2022	80.58	80.88	78.19	78.41	78.18	1,593,300
11 Apr 2022	80.84	81.51	80.14	80.23	80.00	919,100
08 Apr 2022	80.53	81.53	80.26	80.67	80.44	1,119,400
07 Apr 2022	80.71	81.66	80.46	81.25	81.01	502,200
06 Apr 2022	79.08	79.72	78.55	79.72	79.49	692,400
05 Apr 2022	79.86	80.07	79.12	79.30	79.07	469,800
04 Apr 2022	80.03	80.18	79.34	79.75	79.52	496,700
01 Apr 2022	78.69	79.80	78.59	79.74	79.51	786,700
31 Mar 2022	80.29	80.58	79.31	79.33	79.10	705,900
30 Mar 2022	81.70	81.97	80.41	80.76	80.53	548,900
29 Mar 2022	81.33	81.72	80.24	81.55	81.31	1,359,600
28 Mar 2022	76.93	77.62	76.68	77.62	77.40	886,100
25 Mar 2022	76.60	76.77	75.57	76.27	76.05	358,800
24 Mar 2022	76.11	76.16	75.60	76.14	75.92	503,100
23 Mar 2022	76.85	76.85	75.57	75.59	75.37	558,000
22 Mar 2022	76.84	77.58	76.78	77.12	76.90	758,400
21 Mar 2022	77.36	77.50	76.34	76.65	76.43	463,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,813.83+61.74(+0.53%)

NZD/USD0.6407+0.0004(+0.06%)

NZD/EUR0.6219+0.0010(+0.17%)

ALL ORDS7,321.50+82.80(+1.14%)

ASX 2007,066.60+73.90(+1.06%)

OIL91.41-0.52(-0.57%)

Alcon Inc. (ALC)

NZX 50
11,813.83
+61.74(+0.53%)

NZD/USD
0.6407
+0.0004(+0.06%)

NZD/EUR
0.6219
+0.0010(+0.17%)

ALL ORDS
7,321.50
+82.80(+1.14%)

ASX 200
7,066.60
+73.90(+1.06%)

OIL
91.41
-0.52(-0.57%)