Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcon Inc (NY: ALC )

89.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.13 58.17 57.64 58.14 460,238 +0.28(+0.49%)
Oct 30, 2019 57.58 57.87 57.30 57.86 390,781 +0.90(+1.58%)
Oct 29, 2019 56.50 57.35 56.48 56.95 2,306,914 +0.31(+0.55%)
Oct 28, 2019 57.24 57.32 56.59 56.64 874,970 -0.54(-0.94%)
Oct 25, 2019 57.30 57.50 57.14 57.18 669,644 +0.15(+0.26%)
Oct 24, 2019 57.23 57.25 56.71 57.03 967,967 +0.42(+0.75%)
Oct 23, 2019 56.95 57.06 56.53 56.61 806,781 -0.38(-0.67%)
Oct 22, 2019 57.67 57.74 56.98 56.99 578,463 -0.39(-0.68%)
Oct 21, 2019 57.74 57.83 57.37 57.39 543,008 -0.50(-0.86%)
Oct 18, 2019 57.80 57.96 57.58 57.89 343,436 -0.06(-0.10%)
Oct 17, 2019 57.49 58.04 57.47 57.95 823,965 +1.20(+2.11%)
Oct 16, 2019 56.70 57.03 56.59 56.75 467,205 +0.03(+0.05%)
Oct 15, 2019 56.03 57.28 55.97 56.72 1,841,922 +0.77(+1.39%)
Oct 14, 2019 55.48 56.36 55.44 55.94 595,633 +0.78(+1.42%)
Oct 11, 2019 55.27 55.47 55.15 55.16 823,879 -0.01(-0.02%)
Oct 10, 2019 55.16 55.39 54.98 55.17 485,209 -0.01(-0.02%)
Oct 09, 2019 55.07 55.33 54.94 55.18 504,529 +0.26(+0.48%)
Oct 08, 2019 55.50 55.57 54.91 54.91 669,542 -0.98(-1.76%)
Oct 07, 2019 55.89 56.30 55.82 55.90 786,806 -0.16(-0.28%)
Oct 04, 2019 55.74 56.14 55.53 56.05 878,009 +0.47(+0.85%)
Oct 03, 2019 54.96 55.74 54.93 55.58 914,198 -0.09(-0.16%)
Oct 02, 2019 55.61 56.01 55.32 55.67 2,096,172 -0.90(-1.60%)
Oct 01, 2019 56.90 56.97 56.44 56.57 1,066,981 -0.61(-1.06%)
Sep 30, 2019 57.35 57.67 57.17 57.18 551,290 -0.30(-0.53%)
Sep 27, 2019 57.73 57.94 57.33 57.48 316,320 -0.25(-0.42%)
Sep 26, 2019 58.10 58.23 57.53 57.73 420,499 -0.50(-0.86%)
Sep 25, 2019 58.26 58.75 58.08 58.23 534,629 -0.34(-0.59%)
Sep 24, 2019 59.30 59.43 58.35 58.57 1,363,795 -0.85(-1.44%)
Sep 23, 2019 58.57 59.62 58.50 59.43 1,301,383 +0.79(+1.36%)
Sep 20, 2019 58.42 58.84 58.28 58.63 826,631 +0.52(+0.89%)
Sep 19, 2019 58.38 58.51 58.05 58.11 990,761 -0.24(-0.40%)
Sep 18, 2019 58.28 58.75 58.28 58.35 1,460,532 -0.34(-0.59%)
Sep 17, 2019 58.14 58.83 57.98 58.69 1,231,636 +0.36(+0.62%)
Sep 16, 2019 58.07 58.44 57.96 58.33 785,749 +0.01(+0.02%)
Sep 13, 2019 58.53 58.76 58.24 58.32 988,104 -0.31(-0.54%)
Sep 12, 2019 58.52 58.75 58.45 58.63 1,053,195 +0.02(+0.03%)
Sep 11, 2019 58.33 59.25 58.26 58.61 1,976,762 -0.43(-0.73%)
Sep 10, 2019 57.41 59.04 57.12 59.04 1,837,473 +1.56(+2.71%)
Sep 09, 2019 58.24 58.24 57.48 57.48 774,177 -1.22(-2.07%)
Sep 06, 2019 58.91 59.18 58.63 58.70 488,700 +0.05(+0.08%)
Sep 05, 2019 59.33 59.46 58.64 58.65 1,040,344 -0.78(-1.30%)
Sep 04, 2019 59.51 59.75 59.32 59.43 729,454 +0.02(+0.03%)
Sep 03, 2019 59.36 59.64 59.15 59.41 763,052 -0.39(-0.66%)
Aug 30, 2019 59.83 60.07 59.62 59.80 938,460 +0.10(+0.16%)
Aug 29, 2019 59.39 60.11 59.27 59.70 1,515,674 +0.01(+0.02%)
Aug 28, 2019 59.02 60.07 58.29 59.69 1,888,153 +0.27(+0.46%)
Aug 27, 2019 57.47 59.81 57.42 59.42 2,644,781 +1.97(+3.43%)
Aug 26, 2019 57.58 57.83 57.35 57.45 837,590 -0.06(-0.10%)
Aug 23, 2019 58.26 58.26 56.98 57.50 1,358,555 -1.09(-1.86%)
Aug 22, 2019 59.07 59.74 58.52 58.59 1,702,610 -0.77(-1.29%)
Aug 21, 2019 58.97 60.31 58.88 59.36 4,149,972 -1.87(-3.06%)
Aug 20, 2019 60.54 61.44 60.27 61.23 1,881,017 +0.66(+1.09%)
Aug 19, 2019 59.25 61.10 59.25 60.57 1,502,900 +0.88(+1.48%)
Aug 16, 2019 58.80 59.83 58.65 59.69 1,098,709 +1.25(+2.13%)
Aug 15, 2019 57.78 58.60 57.78 58.45 463,157 +0.68(+1.17%)
Aug 14, 2019 57.93 58.18 57.67 57.77 825,880 -0.98(-1.67%)
Aug 13, 2019 57.90 58.90 57.90 58.75 620,985 +0.45(+0.77%)
Aug 12, 2019 58.51 58.77 58.04 58.30 464,152 -0.51(-0.87%)
Aug 09, 2019 58.41 58.98 58.35 58.81 579,733 +0.30(+0.52%)
Aug 08, 2019 58.12 58.77 57.93 58.51 554,825 +0.05(+0.08%)
Aug 07, 2019 57.78 58.52 57.76 58.46 653,245 +0.70(+1.21%)
Aug 06, 2019 57.33 57.83 57.21 57.76 744,170 +0.67(+1.17%)
Aug 05, 2019 56.89 57.26 56.72 57.09 1,243,726 -0.71(-1.22%)
Aug 02, 2019 57.88 57.94 57.09 57.80 461,380 +0.04(+0.07%)
Aug 01, 2019 57.48 58.40 57.39 57.76 879,877 +0.13(+0.22%)
Jul 31, 2019 57.50 57.96 57.35 57.63 1,002,177 -0.29(-0.51%)
Jul 30, 2019 57.58 58.27 57.44 57.93 1,398,301 -0.41(-0.71%)
Jul 29, 2019 58.19 58.37 57.86 58.34 677,580 +0.11(+0.19%)
Jul 26, 2019 57.49 58.44 57.49 58.23 1,535,828 +0.48(+0.83%)
Jul 25, 2019 57.63 57.92 57.23 57.75 829,607 -0.16(-0.27%)
Jul 24, 2019 57.74 58.08 57.55 57.91 582,162 -0.67(-1.14%)
Jul 23, 2019 58.63 58.83 58.33 58.57 342,961 -0.09(-0.15%)
Jul 22, 2019 58.81 59.14 58.53 58.66 772,288 -0.27(-0.47%)
Jul 19, 2019 59.18 59.53 58.77 58.94 900,334 -0.80(-1.35%)
Jul 18, 2019 59.14 59.79 59.07 59.74 448,587 +0.16(+0.26%)
Jul 17, 2019 59.80 59.94 59.55 59.58 756,348 +0.24(+0.40%)
Jul 16, 2019 59.69 59.75 59.13 59.35 864,971 -0.51(-0.85%)
Jul 15, 2019 59.91 60.07 59.74 59.86 534,142 -0.38(-0.64%)
Jul 12, 2019 59.80 60.29 59.72 60.24 581,364 -0.12(-0.19%)
Jul 11, 2019 60.47 60.56 59.97 60.36 729,701 +0.39(+0.65%)
Jul 10, 2019 59.71 60.04 59.60 59.97 807,788 +0.43(+0.72%)
Jul 09, 2019 59.51 59.77 59.15 59.53 895,535 -0.40(-0.67%)
Jul 08, 2019 59.60 60.19 59.53 59.94 581,967 +0.24(+0.39%)
Jul 05, 2019 60.33 60.44 59.66 59.70 653,537 -1.52(-2.48%)
Jul 03, 2019 61.61 61.75 61.10 61.22 578,713 -0.01(-0.02%)
Jul 02, 2019 60.45 61.37 60.34 61.23 1,502,043 +0.67(+1.10%)
Jul 01, 2019 60.43 61.08 60.33 60.56 1,263,029 -0.30(-0.50%)
Jun 28, 2019 59.92 61.07 59.92 60.87 1,895,575 +1.78(+3.00%)
Jun 27, 2019 58.56 59.22 58.53 59.09 1,370,627 +0.20(+0.33%)
Jun 26, 2019 58.11 59.08 58.07 58.90 1,276,440 +1.06(+1.83%)
Jun 25, 2019 57.88 58.30 57.57 57.84 1,207,134 -0.56(-0.96%)
Jun 24, 2019 58.37 58.72 58.14 58.40 546,763 -0.28(-0.48%)
Jun 21, 2019 58.17 58.85 58.02 58.68 1,378,535 +0.25(+0.42%)
Jun 20, 2019 58.30 58.84 58.22 58.44 794,355 +0.31(+0.54%)
Jun 19, 2019 57.74 58.21 57.45 58.12 753,934 +0.74(+1.28%)
Jun 18, 2019 57.48 58.03 57.36 57.39 1,151,140 +0.19(+0.33%)
Jun 17, 2019 56.56 57.40 56.55 57.20 830,159 +0.40(+0.71%)
Jun 14, 2019 56.98 57.24 56.68 56.80 770,157 -1.11(-1.91%)
Jun 13, 2019 57.75 58.01 57.43 57.91 787,918 -0.29(-0.51%)
Jun 12, 2019 57.89 58.31 57.66 58.20 672,140 +0.10(+0.17%)
Jun 11, 2019 58.21 58.34 57.92 58.10 574,030 +0.12(+0.20%)
Jun 10, 2019 57.46 58.22 57.34 57.99 470,108 +0.28(+0.49%)
Jun 07, 2019 57.79 58.13 57.61 57.70 526,214 +0.23(+0.39%)
Jun 06, 2019 57.40 57.79 57.09 57.48 854,183 -0.07(-0.12%)
Jun 05, 2019 57.81 57.93 57.45 57.54 865,415 -0.28(-0.49%)
Jun 04, 2019 57.75 57.96 57.58 57.83 1,037,410 -0.22(-0.37%)
Jun 03, 2019 57.38 58.47 57.33 58.04 901,646 +0.97(+1.70%)
May 31, 2019 56.97 57.36 56.72 57.07 868,325 -0.43(-0.75%)
May 30, 2019 57.74 57.94 57.31 57.50 508,469 -0.06(-0.10%)
May 29, 2019 56.97 57.60 56.74 57.56 919,617 +0.78(+1.38%)
May 28, 2019 56.95 57.35 56.78 56.78 1,288,662 -1.10(-1.90%)
May 24, 2019 57.59 57.94 57.54 57.88 545,990 +0.20(+0.34%)
May 23, 2019 57.80 58.01 57.52 57.68 671,130 -0.04(-0.07%)
May 22, 2019 57.48 58.04 57.42 57.72 704,204 -0.17(-0.29%)
May 21, 2019 58.29 58.50 57.82 57.89 826,752 -0.59(-1.01%)
May 20, 2019 58.42 59.22 58.16 58.48 1,232,353 -1.30(-2.18%)
May 17, 2019 60.13 60.38 59.48 59.78 819,088 -0.20(-0.33%)
May 16, 2019 60.57 60.91 59.70 59.98 1,086,652 +0.28(+0.48%)
May 15, 2019 58.84 60.23 58.83 59.69 887,393 +0.97(+1.65%)
May 14, 2019 59.79 59.90 58.48 58.72 1,306,631 -1.75(-2.89%)
May 13, 2019 61.39 61.68 60.32 60.47 1,574,708 -1.66(-2.67%)
May 10, 2019 59.88 62.52 59.87 62.12 1,982,224 +2.59(+4.35%)
May 09, 2019 58.51 59.96 58.40 59.53 1,994,267 +0.01(+0.02%)
May 08, 2019 57.85 59.84 57.78 59.53 2,290,311 +2.31(+4.03%)
May 07, 2019 58.13 58.13 56.78 57.22 1,172,994 -1.20(-2.05%)
May 06, 2019 57.09 58.59 56.95 58.42 1,477,775 +1.03(+1.79%)
May 03, 2019 58.15 58.22 56.93 57.39 1,928,909 -1.12(-1.91%)
May 02, 2019 57.37 58.62 57.32 58.51 2,359,214 +1.49(+2.62%)
May 01, 2019 57.19 57.67 56.90 57.01 1,615,614 -0.08(-0.14%)
Apr 30, 2019 56.25 57.10 56.09 57.09 923,699 +0.77(+1.36%)
Apr 29, 2019 56.24 56.86 55.93 56.33 1,533,007 -0.69(-1.20%)
Apr 26, 2019 56.59 57.12 56.25 57.01 1,020,521 +0.24(+0.41%)
Apr 25, 2019 56.50 57.57 56.45 56.78 3,002,725 +1.21(+2.17%)
Apr 24, 2019 54.68 55.94 54.38 55.57 4,735,199 +0.78(+1.43%)
Apr 23, 2019 53.42 54.96 53.37 54.79 5,168,264 +0.83(+1.55%)
Apr 22, 2019 53.67 54.14 53.61 53.95 1,915,399 -0.32(-0.60%)
Apr 18, 2019 54.13 54.69 54.08 54.28 3,968,934 -1.26(-2.26%)
Apr 17, 2019 55.60 56.41 55.24 55.53 4,192,386 -0.40(-0.72%)
Apr 16, 2019 54.78 56.15 54.24 55.93 4,406,391 +1.25(+2.28%)
Apr 15, 2019 54.04 55.15 53.69 54.69 4,454,665 +1.29(+2.43%)
Apr 12, 2019 53.03 53.77 52.76 53.39 4,792,712 -1.15(-2.10%)
Apr 11, 2019 54.76 54.95 54.18 54.54 5,593,852 -1.67(-2.97%)
Apr 10, 2019 55.89 56.84 55.80 56.21 5,562,251 -0.73(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.