Singapore markets closed

Alcon Inc. (ALC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.00-0.26 (-0.29%)
At close: 04:00PM EDT
90.02 +0.02 (+0.02%)
After hours: 06:18PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202488.9090.6788.7990.0090.00946,100
16 Jul 202489.4090.3289.3890.2690.261,446,600
15 Jul 202490.9891.5889.9489.9689.961,578,200
12 Jul 202490.8092.5890.7091.7491.74853,000
11 Jul 202489.7890.8089.6490.5490.541,282,100
10 Jul 202488.4588.7887.7988.6888.681,105,400
09 Jul 202489.8089.8088.8888.9988.99578,100
08 Jul 202490.2690.4089.3689.5589.55612,000
05 Jul 202489.8890.0088.7189.4589.45734,700
03 Jul 202489.0089.0087.8288.1388.13440,700
02 Jul 202487.9788.9287.9588.7988.79383,100
01 Jul 202489.2389.4687.8088.0788.07827,300
28 Jun 202489.2189.4188.7589.0889.08686,100
27 Jun 202489.7790.0289.3989.7189.71567,000
26 Jun 202488.5889.7088.4089.6889.68677,200
25 Jun 202489.0089.9788.7189.8089.80680,400
24 Jun 202490.1290.6489.7489.9289.92650,200
21 Jun 202489.0089.5388.6989.1289.12707,400
20 Jun 202488.6589.9888.4389.4489.44833,000
18 Jun 202488.7789.5088.6889.3389.33575,900
17 Jun 202488.7688.9287.8288.4588.45847,000
14 Jun 202490.5590.7789.8590.6890.681,126,500
13 Jun 202492.2492.2990.9491.3591.35514,200
12 Jun 202491.7792.6591.6292.2692.261,220,000
11 Jun 202490.3390.9389.9490.6390.63581,500
10 Jun 202490.9391.6090.6591.4491.44443,300
07 Jun 202491.4792.1191.3691.3891.38870,400
06 Jun 202491.5892.2791.3092.0292.021,077,100
05 Jun 202490.5691.3190.1591.2691.26514,700
04 Jun 202490.0090.5189.4990.4190.41621,900
03 Jun 202488.8689.6788.6289.6489.64710,900
31 May 202488.9989.7188.6689.1389.131,008,400
30 May 202488.3488.8488.0488.3588.35854,300
29 May 202487.7087.9087.1187.3787.371,046,500
28 May 202489.6889.8088.1188.2388.23827,700
24 May 202489.6689.9789.3489.4389.43631,200
23 May 202491.0091.0889.6089.7689.76807,400
22 May 202490.4390.9090.1090.7590.75733,000
21 May 202488.9088.9088.0888.7088.70985,400
20 May 202488.6689.5287.9688.1088.10666,200
17 May 202488.2289.0787.8688.8388.83633,700
16 May 202489.7489.8788.8789.0689.06600,900
15 May 202489.9090.0089.0589.9789.971,461,400
14 May 202488.6689.3287.3089.2889.281,955,900
14 May 20240.264 Dividend
13 May 202482.1382.7380.8680.9280.661,527,400
10 May 202481.1382.0880.9782.0181.741,193,800
09 May 202480.6381.7280.6381.4681.19671,500
08 May 202480.5680.7879.6380.3580.09667,800
07 May 202479.9081.1879.9080.9780.71946,700
06 May 202480.1480.5179.8080.4180.15611,200
03 May 202479.5880.0879.3679.5779.31594,700
02 May 202478.3778.7577.7678.4278.16432,200
01 May 202477.6179.6577.5878.5378.27525,900
30 Apr 202477.8178.0277.5477.5877.33541,800
29 Apr 202479.2179.5278.5978.7278.46686,500
26 Apr 202478.3279.0078.3078.7778.511,115,900
25 Apr 202478.3679.0078.0078.8478.58915,900
24 Apr 202480.2880.2879.5079.5779.31853,700
23 Apr 202481.2081.4380.7480.7680.50940,700
22 Apr 202480.5381.0079.9280.6180.35521,600
19 Apr 202479.4279.7679.0279.5579.291,067,500
18 Apr 202479.0979.2678.2878.4778.21757,100
17 Apr 202479.9379.9578.8279.0078.741,163,800
16 Apr 202480.4080.4079.2479.6179.351,073,300
15 Apr 202482.1782.4780.9781.0980.83701,900
12 Apr 202482.0082.1680.6581.2881.01966,700
11 Apr 202482.6082.6881.6882.3182.04693,900
10 Apr 202482.0182.6581.9082.1981.92904,000
09 Apr 202482.9083.2982.2282.6882.41962,100
08 Apr 202484.9084.9683.7683.8383.56845,500
05 Apr 202483.7184.9583.5484.8084.52987,900
04 Apr 202483.5684.4683.5183.6183.341,296,600
03 Apr 202481.8084.1281.8084.0883.811,129,900
02 Apr 202481.6881.9081.3581.7081.43517,600
01 Apr 202483.3283.5281.8882.0281.75437,700
28 Mar 202482.8883.7182.6783.2983.02649,000
27 Mar 202483.3983.6282.9383.2883.01825,900
26 Mar 202482.5082.8682.4582.6382.36757,200
25 Mar 202483.6083.8582.9482.9782.70588,900
22 Mar 202483.8383.8683.2383.6183.34428,900
21 Mar 202484.0984.4483.8583.9183.64783,700
20 Mar 202484.2984.8383.9684.6084.32829,100
19 Mar 202484.4784.8384.0884.7384.45979,700
18 Mar 202484.5084.9284.1184.1383.86688,500
15 Mar 202485.8686.1484.9784.9884.701,007,900
14 Mar 202487.2487.2985.6185.9285.641,808,000
13 Mar 202487.7488.1187.2987.3387.051,919,800
12 Mar 202487.7988.2287.4888.1387.84735,900
11 Mar 202487.7088.2387.2888.1587.86762,900
08 Mar 202487.3288.0386.9187.2887.00893,800
07 Mar 202486.7987.1586.4986.9286.64730,000
06 Mar 202485.4486.4885.4485.7585.47554,300
05 Mar 202485.6085.9084.5785.0084.72753,500
04 Mar 202485.9586.1585.5585.9185.63771,000
01 Mar 202485.4586.7985.1486.7486.461,344,700
29 Feb 202485.6585.8584.4384.5584.271,773,600
28 Feb 202484.5085.9583.6185.6985.412,747,800
27 Feb 202480.4581.3480.3981.1880.921,275,900
26 Feb 202479.9980.5479.7480.5380.27922,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...