U.S. markets open in 7 hours 14 minutes

Alcon Inc. (ALC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.22+0.43 (+0.67%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202064.5764.6563.7364.2264.22911,200
Nov 27, 202063.3763.9563.1663.7963.79199,800
Nov 25, 202063.1363.4062.7463.1863.18390,700
Nov 24, 202062.3963.5862.3763.0163.011,251,300
Nov 23, 202063.3263.5663.0163.2063.201,247,400
Nov 20, 202062.7863.0762.4962.8462.84656,600
Nov 19, 202062.9363.4162.7263.3463.34739,600
Nov 18, 202064.0664.2463.1163.1863.18843,900
Nov 17, 202065.1865.6664.7765.1365.13774,400
Nov 16, 202066.8066.8865.7266.1166.111,083,000
Nov 13, 202064.9766.1364.6265.4165.411,437,100
Nov 12, 202063.9864.0762.8663.3963.391,817,900
Nov 11, 202066.5467.0164.6564.9064.903,373,100
Nov 10, 202065.3265.4564.2164.7364.731,593,500
Nov 09, 202067.6568.1165.6065.6365.632,043,900
Nov 06, 202062.8963.2262.4062.9662.961,002,700
Nov 05, 202061.9562.2561.4861.9461.94887,900
Nov 04, 202060.5161.4260.2160.4960.49684,100
Nov 03, 202058.8459.5258.5859.2259.221,072,900
Nov 02, 202056.9757.4256.3957.1557.151,034,300
Oct 30, 202057.0057.2055.8756.8456.841,111,100
Oct 29, 202057.6257.9056.5957.1657.161,076,400
Oct 28, 202058.8759.3858.4258.4358.431,359,200
Oct 27, 202061.1761.1960.2760.5060.50898,300
Oct 26, 202062.0762.1460.8661.2561.251,446,400
Oct 23, 202062.3162.5062.0462.3462.341,161,400
Oct 22, 202060.0361.2859.9861.1761.171,060,400
Oct 21, 202059.7960.6059.7160.2160.211,154,200
Oct 20, 202061.4061.5260.8160.8260.82630,700
Oct 19, 202062.6462.7161.0161.4361.43592,600
Oct 16, 202061.6562.2361.5261.8161.81773,500
Oct 15, 202061.2261.4360.8261.4361.43948,200
Oct 14, 202062.9963.3862.0862.3762.371,036,700
Oct 13, 202062.5262.6061.7761.9961.991,264,300
Oct 12, 202062.3163.1362.1062.5862.58738,100
Oct 09, 202061.3161.9661.1261.6461.64862,500
Oct 08, 202059.7560.3859.4259.9259.921,389,700
Oct 07, 202057.1558.4356.9758.1858.181,067,500
Oct 06, 202057.5558.1757.1757.3857.381,335,400
Oct 05, 202057.2458.1357.2158.0458.04941,900
Oct 02, 202056.4657.2156.4356.8256.82942,800
Oct 01, 202057.9357.9657.0857.3557.351,156,800
Sep 30, 202056.6857.4456.5256.9556.95717,600
Sep 29, 202057.4357.5956.5756.8956.89907,000
Sep 28, 202057.1657.3156.7356.8056.80937,600
Sep 25, 202055.8256.5055.8256.3056.30999,700
Sep 24, 202056.3156.4555.7656.2156.21727,200
Sep 23, 202057.1757.4356.5056.5556.551,191,400
Sep 22, 202057.4357.5456.8857.4057.401,352,800
Sep 21, 202056.8057.2355.9457.1057.101,833,400
Sep 18, 202058.8759.8558.8158.8458.842,765,500
Sep 17, 202058.2559.4658.1559.1159.111,845,500
Sep 16, 202057.2858.9557.2258.8058.802,320,300
Sep 15, 202057.7757.8856.9457.0157.01966,400
Sep 14, 202056.6356.8756.2456.7656.761,130,100
Sep 11, 202056.5157.1056.0956.7456.741,207,500
Sep 10, 202056.6556.6554.9855.2555.251,037,600
Sep 09, 202055.8256.1155.6355.7055.70938,000
Sep 08, 202054.7455.8054.5255.2355.231,014,800
Sep 04, 202056.0456.1854.5155.5155.511,521,100
Sep 03, 202057.3457.3855.6556.0756.071,892,300
Sep 02, 202057.9758.2757.4258.0058.001,791,200
Sep 01, 202057.3257.3356.4056.9856.981,195,000
Aug 31, 202057.1057.6656.9557.3457.341,222,500
Aug 28, 202057.1658.0857.1457.6557.652,625,600
Aug 27, 202058.0358.4557.7258.0058.002,779,500
Aug 26, 202058.4058.7558.2458.3358.331,251,500
Aug 25, 202059.3859.4758.8259.3159.311,234,000
Aug 24, 202059.5259.5658.6158.8358.83835,000
Aug 21, 202058.8558.9558.0858.6158.611,118,500
Aug 20, 202058.8959.4958.2858.5058.501,760,900
Aug 19, 202060.1961.0058.7259.8459.843,218,200
Aug 18, 202062.0962.2260.7661.2161.211,296,000
Aug 17, 202062.2463.0161.4161.6561.651,383,000
Aug 14, 202061.4361.8261.1561.5361.53566,300
Aug 13, 202062.1662.5861.7861.9661.96831,600
Aug 12, 202062.5963.0962.1262.1862.18629,200
Aug 11, 202062.2162.5061.7561.8061.80589,500
Aug 10, 202060.9261.5660.5361.2761.27990,900
Aug 07, 202061.4862.0361.0961.9461.94551,600
Aug 06, 202061.4261.5160.4961.4861.48694,000
Aug 05, 202061.5161.9660.8961.0661.06790,800
Aug 04, 202060.8661.3560.4761.1161.11444,100
Aug 03, 202061.0561.5060.8861.2561.25449,100
Jul 31, 202061.9861.9959.5259.9859.98781,800
Jul 30, 202060.9161.4960.2361.2761.271,014,800
Jul 29, 202061.7462.7661.6862.3962.39843,000
Jul 28, 202061.3961.5160.8360.9360.93818,400
Jul 27, 202060.6961.6460.5361.5061.50820,000
Jul 24, 202059.7959.8859.4759.7759.771,186,800
Jul 23, 202061.4561.8660.9761.2461.24910,700
Jul 22, 202060.5861.5660.4961.3961.39714,200
Jul 21, 202060.7461.0660.4860.6760.67964,700
Jul 20, 202060.4361.0960.3760.8160.81870,400
Jul 17, 202058.3959.9658.3959.7459.741,051,900
Jul 16, 202058.7259.0258.2759.0059.001,462,900
Jul 15, 202058.6560.2358.4459.8259.822,284,000
Jul 14, 202056.1557.0055.9956.9656.961,663,800
Jul 13, 202056.6557.5556.3556.3656.361,451,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...