ALC - Alcon, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Mar 01, 2019------
Feb 28, 2019------
Feb 27, 2019------
Feb 26, 2019------
Feb 25, 2019------
Feb 22, 2019------
Feb 21, 2019------
Feb 20, 2019------
Feb 19, 2019------
Feb 15, 2019------
Feb 14, 2019------
Feb 13, 2019------
Feb 12, 2019------
Feb 11, 2019------
Feb 08, 2019------
Feb 07, 2019------
Feb 06, 2019------
Feb 05, 2019------
Feb 04, 2019------
Feb 01, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...