ALC - Alcon, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201959.3959.3958.0958.6258.621,332,700
Aug 22, 201960.2260.9059.6659.7359.731,670,200
Aug 21, 201960.1161.4860.0260.5160.514,071,000
Aug 20, 201961.7162.6361.4462.4262.421,845,200
Aug 19, 201960.4062.2960.4061.7561.751,474,300
Aug 16, 201959.9460.9959.7860.8560.851,077,800
Aug 15, 201958.9059.7458.9059.5859.58455,500
Aug 14, 201959.0559.3158.7958.8958.89810,100
Aug 13, 201959.0260.0459.0259.8959.89609,200
Aug 12, 201959.6459.9159.1759.4359.43474,500
Aug 09, 201959.5460.1259.4859.9559.95568,700
Aug 08, 201959.2559.9159.0559.6459.64544,300
Aug 07, 201958.9059.6658.8859.5959.59640,800
Aug 06, 201958.4458.9558.3158.8858.88730,000
Aug 05, 201957.9958.3757.8258.2058.201,220,100
Aug 02, 201959.0059.0658.2058.9258.92452,700
Aug 01, 201958.5959.5358.5058.8858.88863,100
Jul 31, 201958.6259.0858.4758.7558.75983,100
Jul 30, 201958.7059.4058.5559.0559.051,371,700
Jul 29, 201959.3259.5058.9859.4759.47664,700
Jul 26, 201958.6159.5758.6159.3659.361,506,700
Jul 25, 201958.7559.0458.3458.8758.87813,800
Jul 24, 201958.8659.2158.6759.0359.03571,100
Jul 23, 201959.7759.9759.4659.7159.71336,300
Jul 22, 201960.0460.2959.6759.8059.80757,600
Jul 19, 201960.3360.6959.9160.0860.08883,200
Jul 18, 201960.2960.9560.2160.9060.90440,100
Jul 17, 201960.9661.1060.7160.7460.74742,000
Jul 16, 201960.8560.9160.2860.5060.50848,500
Jul 15, 201961.0761.2460.9061.0261.02524,000
Jul 12, 201960.9661.4660.8861.4161.41570,300
Jul 11, 201961.6461.7361.1361.5361.53715,800
Jul 10, 201960.8761.2060.7661.1361.13792,400
Jul 09, 201960.6660.9360.3060.6960.69878,500
Jul 08, 201960.7661.3660.6961.1061.10570,900
Jul 05, 201961.5061.6160.8260.8660.86641,200
Jul 03, 201962.8162.9562.2962.4162.41567,700
Jul 02, 201961.6262.5661.5162.4262.421,473,500
Jul 01, 201961.6062.2661.5061.7461.741,235,000
Jun 28, 201961.0862.2561.0862.0562.051,859,600
Jun 27, 201959.7060.3759.6760.2460.241,344,500
Jun 26, 201959.2460.2359.2060.0460.041,252,100
Jun 25, 201959.0059.4358.6958.9658.961,184,200
Jun 24, 201959.5059.8659.2759.5359.53536,400
Jun 21, 201959.3059.9959.1559.8259.821,352,300
Jun 20, 201959.4359.9859.3559.5759.57779,200
Jun 19, 201958.8659.3458.5659.2559.25739,600
Jun 18, 201958.6059.1658.4758.5058.501,129,200
Jun 17, 201957.6658.5157.6558.3158.31814,400
Jun 14, 201958.0958.3557.7857.9057.90755,500
Jun 13, 201958.8759.1458.5459.0359.03772,900
Jun 12, 201959.0159.4458.7859.3359.33659,300
Jun 11, 201959.3459.4759.0459.2359.23563,100
Jun 10, 201958.5759.3558.4559.1159.11461,200
Jun 07, 201958.9159.2658.7358.8258.82516,300
Jun 06, 201958.5158.9158.2058.5958.59837,900
Jun 05, 201958.9359.0558.5658.6658.66848,900
Jun 04, 201958.8759.0858.7058.9558.951,017,700
Jun 03, 201958.4959.6058.4559.1759.17884,500
May 31, 201958.0858.4757.8258.1858.18851,900
May 30, 201958.8659.0658.4258.6258.62498,800
May 29, 201958.0858.7257.8458.6858.68902,600
May 28, 201958.0658.4657.8857.8857.881,281,500
May 24, 201958.7159.0658.6659.0059.00536,400
May 23, 201958.9259.1458.6358.8058.80658,400
May 22, 201958.5959.1758.5358.8458.84690,800
May 21, 201959.4259.6458.9459.0159.01811,000
May 20, 201959.5560.3759.2959.6159.611,208,900
May 17, 201961.3061.5560.6360.9460.94803,500
May 16, 201961.7562.0960.8661.1461.141,066,000
May 15, 201959.9861.4059.9760.8560.85870,500
May 14, 201960.9561.0659.6159.8659.861,281,800
May 13, 201962.5862.8861.4961.6461.641,544,700
May 10, 201961.0463.7361.0363.3363.331,944,500
May 09, 201959.6461.1259.5360.6960.691,956,300
May 08, 201958.9761.0058.9060.6860.682,246,700
May 07, 201959.2659.2657.8858.3358.331,150,700
May 06, 201958.2059.7358.0659.5559.551,449,700
May 03, 201959.2859.3558.0358.5058.501,892,200
May 02, 201958.4859.7658.4359.6459.642,314,300
May 01, 201958.3058.7958.0058.1258.121,584,900
Apr 30, 201957.3458.2157.1858.2058.20906,100
Apr 29, 201957.3357.9657.0257.4257.421,503,800
Apr 26, 201957.6958.2357.3458.1258.121,001,200
Apr 25, 201957.6058.6957.5557.8857.882,945,600
Apr 24, 201955.7457.0355.4456.6556.654,645,000
Apr 23, 201954.4656.0354.4155.8555.855,069,900
Apr 22, 201954.7155.1954.6555.0055.001,878,900
Apr 18, 201955.1855.7555.1355.3355.333,893,400
Apr 17, 201956.6857.5056.3156.6156.614,112,400
Apr 16, 201955.8457.2455.2957.0257.024,322,500
Apr 15, 201955.0956.2254.7355.7555.754,369,900
Apr 12, 201954.0654.8153.7854.4354.434,701,600
Apr 11, 201955.8256.0255.2355.6055.605,487,400
Apr 10, 201956.9757.9456.8857.3057.305,456,400
Apr 09, 201957.9558.7357.6758.0458.0410,608,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.