ACL: Historical Prices for ALCON INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	146.85	146.85	144.68	145.26	361,800	145.26
19-Nov-09	146.26	147.41	145.12	146.64	257,200	146.64
18-Nov-09	147.25	148.43	145.23	147.50	426,900	147.50
17-Nov-09	145.45	147.08	144.76	147.00	320,800	147.00
16-Nov-09	147.80	147.93	145.80	146.09	414,100	146.09
13-Nov-09	145.07	146.93	144.67	146.63	392,900	146.63
12-Nov-09	146.76	147.51	145.03	145.61	314,600	145.61
11-Nov-09	148.48	148.48	146.54	147.47	467,800	147.47
10-Nov-09	148.48	148.48	147.14	147.32	441,200	147.32
9-Nov-09	148.00	148.93	146.67	147.29	674,400	147.29
6-Nov-09	147.18	147.84	146.03	146.74	533,300	146.74
5-Nov-09	145.11	146.92	144.39	146.83	796,500	146.83
4-Nov-09	143.27	145.34	142.65	144.89	884,100	144.89
3-Nov-09	142.97	143.00	139.73	141.60	686,400	141.60
2-Nov-09	143.83	144.30	141.76	142.29	681,000	142.29
30-Oct-09	145.09	145.68	142.30	142.79	604,700	142.79
29-Oct-09	145.00	145.89	143.39	144.74	609,100	144.74
28-Oct-09	147.99	147.99	142.66	143.69	1,614,400	143.69
27-Oct-09	142.05	144.25	141.50	143.62	785,900	143.62
26-Oct-09	146.49	148.23	142.37	142.83	725,800	142.83
23-Oct-09	148.00	148.71	146.24	146.62	528,600	146.62
22-Oct-09	146.52	147.57	145.82	147.27	655,800	147.27
21-Oct-09	144.13	146.68	144.01	145.72	1,136,300	145.72
20-Oct-09	146.35	146.35	143.73	144.88	808,500	144.88
19-Oct-09	145.95	147.42	144.87	146.85	849,500	146.85
16-Oct-09	146.65	146.87	145.41	146.55	393,000	146.55
15-Oct-09	147.08	148.00	145.91	146.87	527,700	146.87
14-Oct-09	145.10	148.85	144.18	147.63	1,019,800	147.63
13-Oct-09	141.55	143.90	141.55	143.75	300,100	143.75
12-Oct-09	143.00	143.78	141.78	142.42	232,900	142.42
9-Oct-09	139.88	142.80	139.88	142.20	267,700	142.20
8-Oct-09	140.36	140.82	139.09	140.62	301,300	140.62
7-Oct-09	137.21	139.88	136.59	139.12	541,500	139.12
6-Oct-09	135.32	138.18	135.00	136.60	521,200	136.60
5-Oct-09	135.65	136.46	134.78	136.23	436,400	136.23
2-Oct-09	136.00	137.71	135.67	136.28	465,900	136.28
1-Oct-09	138.85	139.63	136.25	137.28	501,500	137.28
30-Sep-09	139.50	140.58	134.36	138.67	870,700	138.67
29-Sep-09	141.62	142.00	139.92	140.13	421,300	140.13
28-Sep-09	142.77	143.77	140.13	140.86	409,200	140.86
25-Sep-09	141.35	142.09	139.45	141.19	409,700	141.19
24-Sep-09	143.02	143.60	139.58	140.35	721,600	140.35
23-Sep-09	140.99	144.93	140.89	143.53	667,200	143.53
22-Sep-09	140.20	140.63	139.36	140.23	293,800	140.23
21-Sep-09	139.63	141.26	138.89	140.29	394,100	140.29
18-Sep-09	133.25	140.44	133.25	139.65	340,600	139.65
17-Sep-09	137.00	139.78	136.91	139.71	325,700	139.71
16-Sep-09	135.76	137.08	134.18	136.93	248,100	136.93
15-Sep-09	134.95	135.90	133.32	134.77	302,900	134.77
14-Sep-09	135.00	135.07	133.97	134.56	201,800	134.56
11-Sep-09	136.41	136.74	134.60	135.19	182,700	135.19
10-Sep-09	134.68	136.90	133.52	136.75	463,300	136.75
9-Sep-09	134.00	137.58	133.24	135.43	366,100	135.43
8-Sep-09	131.00	133.69	130.54	133.55	420,400	133.55
4-Sep-09	129.02	130.74	129.02	130.49	167,700	130.49
3-Sep-09	130.45	131.06	129.16	129.58	268,100	129.58
2-Sep-09	129.63	130.22	127.77	129.60	308,300	129.60
1-Sep-09	128.53	132.36	127.19	129.57	354,900	129.57
31-Aug-09	129.82	129.82	127.09	129.47	203,900	129.47
28-Aug-09	131.92	131.92	128.72	129.19	198,700	129.19
27-Aug-09	130.94	131.21	129.33	130.68	173,700	130.68
26-Aug-09	132.12	132.55	130.62	131.22	262,300	131.22
25-Aug-09	133.01	133.46	131.34	131.77	365,500	131.77
24-Aug-09	133.28	134.56	132.76	133.01	293,000	133.01
21-Aug-09	133.75	133.79	131.53	132.25	447,300	132.25
20-Aug-09	130.70	133.76	129.99	132.70	420,900	132.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions