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

Alcon Inc (NY: ALC )

89.78 +0.50 (+0.56%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 (%)
Feb 28, 2020 59.24 60.21 58.81 60.13 1,793,635 -0.21(-0.34%)
Feb 27, 2020 60.03 61.97 59.85 60.34 1,775,507 -1.65(-2.66%)
Feb 26, 2020 63.10 63.22 61.32 61.99 2,639,943 +4.31(+7.47%)
Feb 25, 2020 58.88 59.08 57.47 57.68 1,440,322 -1.64(-2.76%)
Feb 24, 2020 59.70 60.28 59.32 59.32 1,330,822 -2.91(-4.68%)
Feb 21, 2020 62.24 62.38 61.87 62.23 629,683 -0.02(-0.03%)
Feb 20, 2020 62.06 62.27 61.92 62.25 537,720 +0.20(+0.32%)
Feb 19, 2020 62.08 62.39 61.97 62.06 593,128 +0.26(+0.41%)
Feb 18, 2020 61.72 62.10 61.61 61.80 501,550 +0.22(+0.35%)
Feb 14, 2020 61.34 61.64 61.26 61.59 445,885 +0.37(+0.61%)
Feb 13, 2020 61.06 61.49 61.05 61.21 860,756 -0.28(-0.46%)
Feb 12, 2020 61.04 61.52 60.99 61.50 719,184 +0.80(+1.33%)
Feb 11, 2020 60.34 60.90 60.28 60.69 441,700 +0.63(+1.05%)
Feb 10, 2020 59.92 60.09 59.87 60.06 386,231 +0.08(+0.13%)
Feb 07, 2020 59.91 60.15 59.64 59.99 549,253 -0.35(-0.59%)
Feb 06, 2020 60.18 60.59 60.05 60.34 507,097 +0.16(+0.26%)
Feb 05, 2020 59.77 60.38 59.72 60.18 626,513 +0.77(+1.30%)
Feb 04, 2020 58.91 59.55 58.84 59.41 542,939 +1.16(+1.99%)
Feb 03, 2020 57.86 58.45 57.82 58.25 789,814 +0.43(+0.75%)
Jan 31, 2020 58.46 58.51 57.67 57.82 612,965 -0.84(-1.44%)
Jan 30, 2020 58.86 58.94 58.14 58.66 1,025,651 -0.67(-1.12%)
Jan 29, 2020 59.18 59.58 59.14 59.33 1,076,513 -0.12(-0.20%)
Jan 28, 2020 59.76 59.99 59.25 59.45 780,193 -0.44(-0.74%)
Jan 27, 2020 59.71 60.07 59.64 59.89 554,105 -0.51(-0.84%)
Jan 24, 2020 60.12 60.86 60.10 60.40 1,003,192 -0.17(-0.28%)
Jan 23, 2020 60.97 60.98 60.30 60.56 849,500 -0.77(-1.25%)
Jan 22, 2020 60.91 61.34 60.85 61.33 1,129,845 +1.21(+2.01%)
Jan 21, 2020 59.78 60.41 59.71 60.12 1,020,529 -0.18(-0.29%)
Jan 17, 2020 60.13 60.43 60.07 60.30 720,206 +0.27(+0.46%)
Jan 16, 2020 60.21 60.21 59.65 60.03 864,839 +0.03(+0.05%)
Jan 15, 2020 59.53 60.44 59.51 60.00 1,769,575 +0.99(+1.68%)
Jan 14, 2020 58.26 59.06 58.16 59.01 1,663,914 +1.62(+2.82%)
Jan 13, 2020 56.52 57.47 56.45 57.39 1,484,033 +1.00(+1.77%)
Jan 10, 2020 56.22 56.62 55.96 56.39 1,016,444 +0.26(+0.45%)
Jan 09, 2020 56.37 56.44 56.02 56.13 841,404 -0.06(-0.10%)
Jan 08, 2020 56.13 56.35 55.98 56.19 579,345 -0.32(-0.57%)
Jan 07, 2020 56.38 56.60 56.15 56.51 860,904 +0.28(+0.51%)
Jan 06, 2020 56.23 56.29 55.99 56.23 619,506 -0.07(-0.12%)
Jan 03, 2020 55.63 56.37 55.43 56.30 1,035,303 +1.00(+1.81%)
Jan 02, 2020 55.42 55.60 54.90 55.30 933,367 -0.20(-0.35%)
Dec 31, 2019 54.93 55.55 54.93 55.49 729,177 +0.39(+0.71%)
Dec 30, 2019 55.98 56.00 55.10 55.10 906,762 -1.22(-2.16%)
Dec 27, 2019 56.37 56.42 56.19 56.32 1,031,837 +0.40(+0.72%)
Dec 26, 2019 55.98 56.15 55.89 55.92 446,776 -0.06(-0.11%)
Dec 24, 2019 56.06 56.17 55.88 55.97 348,736 -0.15(-0.26%)
Dec 23, 2019 56.16 56.24 55.92 56.12 903,113 +0.21(+0.37%)
Dec 20, 2019 56.08 56.23 55.86 55.92 986,779 -0.21(-0.37%)
Dec 19, 2019 56.11 56.14 55.81 56.12 851,718 +0.11(+0.19%)
Dec 18, 2019 55.67 56.01 55.45 56.01 1,070,377 +0.67(+1.21%)
Dec 17, 2019 55.25 55.48 55.13 55.35 1,008,579 +0.17(+0.30%)
Dec 16, 2019 55.28 55.39 55.03 55.18 904,302 +0.44(+0.81%)
Dec 13, 2019 55.08 55.09 54.58 54.74 1,452,543 -0.52(-0.94%)
Dec 12, 2019 54.60 55.27 54.57 55.26 773,694 +0.62(+1.13%)
Dec 11, 2019 53.86 54.76 53.80 54.64 1,571,741 +0.65(+1.20%)
Dec 10, 2019 54.09 54.20 53.77 53.99 1,378,248 -0.39(-0.72%)
Dec 09, 2019 54.38 54.65 54.32 54.38 1,585,438 -0.31(-0.57%)
Dec 06, 2019 54.24 54.71 54.23 54.70 1,288,930 +0.48(+0.89%)
Dec 05, 2019 54.75 54.75 53.88 54.22 1,658,975 -0.69(-1.25%)
Dec 04, 2019 53.96 54.98 53.85 54.90 2,230,252 +0.59(+1.08%)
Dec 03, 2019 54.51 54.59 54.10 54.32 1,736,924 -0.35(-0.65%)
Dec 02, 2019 54.24 54.80 54.00 54.67 1,910,028 +0.43(+0.80%)
Nov 29, 2019 53.89 54.45 53.87 54.24 1,220,528 -0.66(-1.20%)
Nov 27, 2019 54.53 54.97 54.49 54.90 2,051,339 -0.18(-0.32%)
Nov 26, 2019 54.96 55.10 54.77 55.07 3,665,371 -0.44(-0.80%)
Nov 25, 2019 55.50 55.77 55.28 55.51 2,049,115 -0.13(-0.23%)
Nov 22, 2019 55.97 55.99 55.35 55.64 1,061,399 -0.09(-0.16%)
Nov 21, 2019 56.10 56.31 55.58 55.73 1,889,085 -0.08(-0.14%)
Nov 20, 2019 56.26 56.74 55.20 55.81 4,443,382 -2.16(-3.72%)
Nov 19, 2019 57.72 58.33 57.66 57.97 1,565,473 +0.11(+0.19%)
Nov 18, 2019 57.58 57.98 57.48 57.86 1,935,346 +0.15(+0.25%)
Nov 15, 2019 57.72 58.06 57.48 57.71 3,289,096 -0.09(-0.15%)
Nov 14, 2019 57.72 58.02 57.54 57.80 2,218,539 -0.20(-0.34%)
Nov 13, 2019 57.60 57.99 57.52 57.99 446,328 +0.43(+0.75%)
Nov 12, 2019 57.24 57.69 57.24 57.56 792,829 +0.36(+0.63%)
Nov 11, 2019 57.22 57.44 57.13 57.20 812,845 +0.30(+0.53%)
Nov 08, 2019 57.27 57.31 56.85 56.90 842,024 -0.64(-1.11%)
Nov 07, 2019 57.54 57.70 57.36 57.53 1,806,137 +0.11(+0.19%)
Nov 06, 2019 57.46 57.65 57.29 57.43 743,020 -0.13(-0.22%)
Nov 05, 2019 57.76 57.77 57.30 57.55 982,788 -0.32(-0.56%)
Nov 04, 2019 58.23 58.29 57.71 57.88 457,295 +0.06(+0.10%)
Nov 01, 2019 58.11 58.19 57.79 57.82 655,780 -0.32(-0.56%)
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.