Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	89.74	89.87	88.87	89.06	600,878	-0.91(-1.01%)
May 15, 2024	89.90	90.00	89.05	89.97	1,461,408	+0.69(+0.77%)
May 14, 2024	88.66	89.32	87.30	89.28	2,068,670	+8.60(+10.66%)
May 13, 2024	81.89	82.48	80.62	80.68	1,531,977	-1.09(-1.33%)
May 10, 2024	80.89	81.84	80.73	81.77	1,197,346	+0.79(+0.97%)
May 09, 2024	80.15	81.24	80.15	80.98	675,474	+1.10(+1.38%)
May 08, 2024	80.08	80.30	79.16	79.88	671,717	-0.62(-0.77%)
May 07, 2024	79.43	80.70	79.43	80.49	952,325	+0.56(+0.70%)
May 06, 2024	79.67	80.03	79.33	79.94	614,819	+0.83(+1.06%)
May 03, 2024	79.11	79.61	78.89	79.10	598,231	+1.14(+1.47%)
May 02, 2024	77.91	78.29	77.30	77.96	434,848	-0.11(-0.14%)
May 01, 2024	77.15	79.18	77.12	78.07	529,044	+0.94(+1.22%)
Apr 30, 2024	77.35	77.56	77.08	77.12	545,040	-1.13(-1.45%)
Apr 29, 2024	78.74	79.05	78.13	78.26	690,565	-0.05(-0.06%)
Apr 26, 2024	77.86	78.53	77.84	78.31	1,122,557	-0.07(-0.09%)
Apr 25, 2024	77.90	78.53	77.54	78.37	921,363	-0.73(-0.92%)
Apr 24, 2024	79.81	79.81	79.03	79.10	858,783	-1.18(-1.47%)
Apr 23, 2024	80.72	80.95	80.26	80.28	946,258	+0.15(+0.19%)
Apr 22, 2024	80.05	80.52	79.45	80.13	524,693	+1.05(+1.33%)
Apr 19, 2024	78.95	79.29	78.55	79.08	1,073,802	+1.07(+1.38%)
Apr 18, 2024	78.62	78.79	77.82	78.01	761,552	-0.53(-0.67%)
Apr 17, 2024	79.46	79.48	78.35	78.53	1,170,665	-0.61(-0.77%)
Apr 16, 2024	79.93	79.93	78.77	79.14	1,079,699	-1.47(-1.83%)
Apr 15, 2024	81.68	81.98	80.50	80.61	706,036	-0.19(-0.23%)
Apr 12, 2024	81.52	81.67	80.17	80.80	972,391	-1.02(-1.25%)
Apr 11, 2024	82.11	82.19	81.20	81.82	698,013	+0.12(+0.15%)
Apr 10, 2024	81.53	82.16	81.42	81.70	909,334	-0.49(-0.59%)
Apr 09, 2024	82.41	82.80	81.74	82.19	967,765	-1.14(-1.37%)
Apr 08, 2024	84.40	84.46	83.27	83.34	850,509	-0.96(-1.14%)
Apr 05, 2024	83.22	84.45	83.04	84.30	993,743	+1.18(+1.42%)
Apr 04, 2024	83.07	83.96	83.02	83.12	1,304,310	-0.47(-0.56%)
Apr 03, 2024	81.32	83.62	81.32	83.58	1,136,740	+2.37(+2.91%)
Apr 02, 2024	81.20	81.42	80.87	81.22	520,625	-0.32(-0.39%)
Apr 01, 2024	82.83	83.03	81.40	81.54	440,337	-1.26(-1.52%)
Mar 28, 2024	82.39	83.02	83.02	82.80	652,839	+0.01(+0.01%)
Mar 27, 2024	82.90	83.13	82.44	82.79	830,755	+0.65(+0.79%)
Mar 26, 2024	82.01	82.38	81.96	82.14	761,711	-0.34(-0.41%)
Mar 25, 2024	83.11	83.36	82.45	82.48	592,413	-0.64(-0.77%)
Mar 22, 2024	83.34	83.36	82.74	83.12	431,423	-0.30(-0.36%)
Mar 21, 2024	83.59	83.94	83.36	83.41	788,407	-0.69(-0.82%)
Mar 20, 2024	83.79	84.33	83.47	84.10	834,001	-0.13(-0.15%)
Mar 19, 2024	83.97	84.33	83.58	84.23	985,542	+0.60(+0.71%)
Mar 18, 2024	84.00	84.42	83.61	83.63	692,598	-0.84(-1.00%)
Mar 15, 2024	85.35	85.63	84.47	84.48	1,013,863	-0.93(-1.09%)
Mar 14, 2024	86.72	86.77	85.10	85.41	1,818,768	-1.40(-1.61%)
Mar 13, 2024	87.22	87.59	86.77	86.81	1,931,182	-0.80(-0.91%)
Mar 12, 2024	87.27	87.70	86.96	87.61	740,232	-0.02(-0.02%)
Mar 11, 2024	87.18	87.71	86.76	87.63	767,445	+0.86(+1.00%)
Mar 08, 2024	86.80	87.51	86.40	86.76	899,147	+0.36(+0.41%)
Mar 07, 2024	86.28	86.64	85.98	86.41	734,351	+1.16(+1.36%)
Mar 06, 2024	84.94	85.97	84.94	85.24	559,100	+0.75(+0.88%)
Mar 05, 2024	85.09	85.39	84.07	84.50	757,973	-0.90(-1.06%)
Mar 04, 2024	85.44	85.64	85.05	85.40	775,602	-0.83(-0.96%)
Mar 01, 2024	84.95	86.28	84.64	86.23	1,352,672	+2.18(+2.59%)
Feb 29, 2024	85.14	85.34	83.94	84.05	1,784,118	-1.13(-1.33%)
Feb 28, 2024	84.00	85.44	83.12	85.18	2,764,149	+4.48(+5.56%)
Feb 27, 2024	79.98	80.86	79.92	80.70	1,283,438	+0.65(+0.81%)
Feb 26, 2024	79.52	80.06	79.27	80.05	928,283	+0.47(+0.59%)
Feb 23, 2024	79.60	79.90	79.31	79.59	862,273	-0.34(-0.42%)
Feb 22, 2024	79.59	80.26	79.51	79.93	1,177,297	+0.62(+0.78%)
Feb 21, 2024	78.00	79.36	77.72	79.31	938,448	+1.46(+1.88%)
Feb 20, 2024	77.65	78.05	77.26	77.85	722,840	+0.77(+0.99%)
Feb 16, 2024	77.06	77.71	76.74	77.08	500,131	-0.34(-0.44%)
Feb 15, 2024	76.89	77.47	76.88	77.42	706,817	+1.43(+1.88%)
Feb 14, 2024	75.65	76.28	75.54	75.99	754,384	+1.59(+2.14%)
Feb 13, 2024	74.84	75.25	74.09	74.40	894,288	-2.49(-3.23%)
Feb 12, 2024	76.39	76.94	76.22	76.88	804,289	+0.14(+0.18%)
Feb 09, 2024	76.58	76.92	75.90	76.74	807,659	+0.03(+0.04%)
Feb 08, 2024	75.71	76.71	75.03	76.71	1,028,089	+0.31(+0.40%)
Feb 07, 2024	76.42	76.57	75.53	76.41	1,069,739	-0.07(-0.09%)
Feb 06, 2024	75.51	76.65	75.38	76.48	471,493	+1.52(+2.03%)
Feb 05, 2024	74.57	75.24	74.36	74.95	667,210	+0.42(+0.56%)
Feb 02, 2024	74.91	75.01	73.86	74.54	749,418	-1.40(-1.85%)
Feb 01, 2024	74.85	76.00	74.73	75.94	585,214	+1.27(+1.70%)
Jan 31, 2024	75.07	76.02	74.58	74.67	739,510	-0.47(-0.62%)
Jan 30, 2024	76.11	76.23	75.13	75.13	817,985	-0.50(-0.66%)
Jan 29, 2024	74.53	75.86	74.28	75.63	1,344,679	+0.08(+0.11%)
Jan 26, 2024	76.72	76.79	75.52	75.55	1,127,631	-0.30(-0.39%)
Jan 25, 2024	76.07	76.15	75.53	75.85	589,449	-0.24(-0.31%)
Jan 24, 2024	77.55	77.68	76.05	76.09	811,912	-0.89(-1.16%)
Jan 23, 2024	76.78	77.06	75.66	76.98	1,236,461	-1.61(-2.05%)
Jan 22, 2024	78.37	78.76	77.98	78.59	1,229,662	+1.32(+1.71%)
Jan 19, 2024	76.89	77.43	76.52	77.27	953,022	+0.13(+0.17%)
Jan 18, 2024	77.12	77.27	76.45	77.14	1,289,618	+1.14(+1.50%)
Jan 17, 2024	76.74	76.92	75.92	76.00	815,595	-1.88(-2.41%)
Jan 16, 2024	78.20	78.49	77.77	77.88	564,205	-1.70(-2.14%)
Jan 12, 2024	79.73	80.06	79.26	79.58	450,690	+0.36(+0.45%)
Jan 11, 2024	79.71	79.82	78.34	79.22	1,212,886	-0.46(-0.57%)
Jan 10, 2024	79.89	80.12	79.13	79.68	1,694,042	+3.46(+4.54%)
Jan 09, 2024	76.61	77.51	76.17	76.22	656,512	-0.68(-0.88%)
Jan 08, 2024	75.60	77.08	75.58	76.89	679,495	+2.26(+3.02%)
Jan 05, 2024	74.72	75.28	74.43	74.64	915,064	-0.14(-0.19%)
Jan 04, 2024	74.84	75.38	74.75	74.78	498,504	+0.37(+0.49%)
Jan 03, 2024	75.35	75.45	74.35	74.41	699,704	-2.18(-2.84%)
Jan 02, 2024	76.82	77.19	75.98	76.59	492,096	-1.07(-1.38%)
Dec 29, 2023	77.30	77.88	77.21	77.66	325,436	+0.14(+0.18%)
Dec 28, 2023	77.75	78.26	77.33	77.52	317,675	+0.03(+0.04%)
Dec 27, 2023	76.60	77.51	76.51	77.49	453,930	+0.46(+0.59%)
Dec 26, 2023	76.55	77.28	76.53	77.03	244,440	+0.34(+0.44%)
Dec 22, 2023	76.74	77.19	76.32	76.69	425,935	+0.35(+0.46%)
Dec 21, 2023	75.44	76.43	75.32	76.35	702,515	+2.05(+2.76%)
Dec 20, 2023	75.16	75.55	74.30	74.30	714,261	-0.85(-1.14%)
Dec 19, 2023	74.75	75.40	74.68	75.15	565,565	+0.27(+0.36%)
Dec 18, 2023	75.24	75.41	74.56	74.89	738,359	-0.39(-0.52%)
Dec 15, 2023	75.36	75.81	74.98	75.27	849,470	-1.36(-1.78%)
Dec 14, 2023	75.93	76.96	75.78	76.63	1,043,846	+2.03(+2.72%)
Dec 13, 2023	73.27	74.75	73.06	74.61	777,495	+1.88(+2.58%)
Dec 12, 2023	72.48	73.00	71.91	72.73	743,111	+0.80(+1.11%)
Dec 11, 2023	71.70	72.19	71.62	71.93	550,131	+0.37(+0.51%)
Dec 08, 2023	71.35	71.72	71.03	71.56	633,613	+0.09(+0.13%)
Dec 07, 2023	71.58	71.88	71.40	71.48	569,222	-0.03(-0.04%)
Dec 06, 2023	71.91	72.16	71.32	71.51	867,926	-0.15(-0.21%)
Dec 05, 2023	72.08	72.17	71.34	71.65	754,807	-1.14(-1.57%)
Dec 04, 2023	72.39	73.49	71.97	72.80	1,470,982	-2.60(-3.45%)
Dec 01, 2023	74.54	75.47	74.54	75.40	980,655	+0.22(+0.29%)
Nov 30, 2023	74.34	75.41	74.08	75.18	892,446	+0.96(+1.30%)
Nov 29, 2023	73.89	74.73	73.88	74.22	1,134,021	+1.12(+1.54%)
Nov 28, 2023	72.71	73.61	72.64	73.10	898,209	+0.29(+0.40%)
Nov 27, 2023	72.95	73.25	72.80	72.81	775,506	-0.28(-0.38%)
Nov 24, 2023	72.87	73.19	72.55	73.09	526,574	+0.68(+0.93%)
Nov 22, 2023	72.74	73.04	72.17	72.41	875,197	+0.50(+0.69%)
Nov 21, 2023	71.38	71.95	71.05	71.91	1,102,810	+1.14(+1.62%)
Nov 20, 2023	70.80	71.13	70.44	70.77	1,001,216	+0.63(+0.89%)
Nov 17, 2023	70.31	70.48	69.81	70.14	1,052,859	+0.98(+1.42%)
Nov 16, 2023	69.62	70.22	69.12	69.16	1,245,889	-0.95(-1.36%)
Nov 15, 2023	70.69	71.70	69.12	70.11	3,052,837	-4.40(-5.91%)
Nov 14, 2023	74.04	74.84	73.21	74.52	1,848,643	+2.89(+4.04%)
Nov 13, 2023	71.42	72.42	71.34	71.62	1,351,692	-0.83(-1.14%)
Nov 10, 2023	71.90	72.71	70.79	72.45	1,171,745	+0.11(+0.15%)
Nov 09, 2023	73.83	73.90	72.30	72.34	586,345	-0.80(-1.09%)
Nov 08, 2023	73.68	73.70	72.87	73.14	635,428	-0.10(-0.14%)
Nov 07, 2023	73.91	73.92	73.17	73.24	579,345	-0.29(-0.39%)
Nov 06, 2023	73.70	73.97	73.31	73.52	625,159	-0.38(-0.51%)
Nov 03, 2023	73.47	74.37	73.25	73.90	537,738	+1.12(+1.54%)
Nov 02, 2023	72.87	72.99	72.09	72.78	799,320	+0.88(+1.23%)
Nov 01, 2023	71.71	72.08	71.07	71.89	714,815	+0.99(+1.40%)
Oct 31, 2023	70.79	71.30	70.60	70.90	515,043	+0.89(+1.28%)
Oct 30, 2023	70.22	70.34	69.31	70.00	617,483	+0.40(+0.57%)
Oct 27, 2023	69.73	69.85	69.14	69.61	711,979	+0.38(+0.55%)
Oct 26, 2023	70.09	70.14	69.03	69.23	861,834	-1.26(-1.79%)
Oct 25, 2023	71.69	72.05	70.44	70.49	747,376	-2.15(-2.96%)
Oct 24, 2023	72.40	73.12	72.26	72.64	512,550	+0.31(+0.43%)
Oct 23, 2023	71.84	72.98	71.81	72.33	1,333,034	+0.25(+0.34%)
Oct 20, 2023	72.12	72.59	72.02	72.08	561,591	-0.16(-0.22%)
Oct 19, 2023	72.76	73.13	72.11	72.24	462,542	-0.52(-0.71%)
Oct 18, 2023	72.57	73.54	72.45	72.76	1,183,567	-1.65(-2.22%)
Oct 17, 2023	73.74	75.18	73.71	74.41	1,089,862	-1.54(-2.03%)
Oct 16, 2023	75.59	76.22	75.22	75.95	986,063	+1.19(+1.60%)
Oct 13, 2023	73.90	74.82	73.78	74.76	1,002,521	+1.33(+1.81%)
Oct 12, 2023	75.03	75.25	73.27	73.42	900,801	-2.09(-2.76%)
Oct 11, 2023	76.14	76.22	74.60	75.51	904,489	-0.66(-0.86%)
Oct 10, 2023	75.95	76.79	75.68	76.17	556,661	+1.03(+1.38%)
Oct 09, 2023	74.86	75.22	74.28	75.13	482,645	-0.27(-0.36%)
Oct 06, 2023	74.70	75.92	73.98	75.40	824,669	+0.51(+0.68%)
Oct 05, 2023	75.04	75.29	74.35	74.90	971,379	+0.40(+0.53%)
Oct 04, 2023	75.29	75.34	74.00	74.50	1,158,477	+0.74(+1.00%)
Oct 03, 2023	74.19	74.75	73.65	73.76	918,845	-1.22(-1.63%)
Oct 02, 2023	75.20	75.48	74.65	74.98	941,663	-1.62(-2.12%)
Sep 29, 2023	77.63	77.72	76.57	76.61	463,086	-0.53(-0.68%)
Sep 28, 2023	76.81	78.04	76.78	77.13	498,439	+0.84(+1.11%)
Sep 27, 2023	76.67	76.80	75.70	76.29	729,808	-0.14(-0.18%)
Sep 26, 2023	76.74	77.14	76.09	76.43	782,742	-1.16(-1.50%)
Sep 25, 2023	76.98	77.63	77.28	77.59	572,933	-0.20(-0.26%)
Sep 22, 2023	77.91	78.32	77.71	77.79	740,875	-0.12(-0.15%)
Sep 21, 2023	78.98	78.98	77.86	77.91	793,454	-1.80(-2.26%)
Sep 20, 2023	80.44	80.78	79.66	79.71	623,972	-0.25(-0.31%)
Sep 19, 2023	80.02	80.18	79.53	79.96	518,258	-0.75(-0.92%)
Sep 18, 2023	80.75	81.05	80.52	80.70	477,633	-0.75(-0.92%)
Sep 15, 2023	82.24	82.51	81.30	81.45	1,017,770	+0.07(+0.09%)
Sep 14, 2023	81.15	81.86	80.68	81.38	505,194	+0.64(+0.79%)
Sep 13, 2023	81.38	81.79	80.55	80.74	477,007	-1.71(-2.07%)
Sep 12, 2023	82.63	83.02	82.44	82.45	408,961	-0.29(-0.35%)
Sep 11, 2023	82.12	82.96	81.88	82.74	439,442	+0.95(+1.17%)
Sep 08, 2023	82.28	82.57	81.68	81.78	390,036	-0.03(-0.04%)
Sep 07, 2023	81.83	82.26	81.46	81.81	881,854	+0.87(+1.08%)
Sep 06, 2023	81.62	81.85	80.91	80.94	861,798	-0.29(-0.35%)
Sep 05, 2023	81.79	81.94	80.99	81.23	506,051	-0.80(-0.97%)
Sep 01, 2023	82.87	82.89	81.83	82.02	431,075	-0.48(-0.58%)
Aug 31, 2023	83.43	83.64	82.50	82.50	468,064	-1.73(-2.05%)
Aug 30, 2023	85.14	85.25	84.11	84.23	664,644	-0.47(-0.55%)
Aug 29, 2023	83.89	85.03	83.86	84.70	589,125	+1.08(+1.30%)
Aug 28, 2023	83.76	83.90	83.34	83.61	617,818	+0.12(+0.14%)
Aug 25, 2023	82.86	83.63	82.23	83.49	534,628	+0.89(+1.08%)
Aug 24, 2023	83.55	83.76	82.57	82.60	601,476	-1.34(-1.60%)
Aug 23, 2023	83.21	84.10	83.21	83.94	615,997	+0.41(+0.49%)
Aug 22, 2023	83.84	83.95	83.37	83.53	1,085,313	+0.39(+0.47%)
Aug 21, 2023	82.62	83.36	82.32	83.15	701,751	+0.97(+1.19%)
Aug 18, 2023	80.87	82.35	80.56	82.17	912,365	+1.23(+1.52%)
Aug 17, 2023	82.63	82.82	80.84	80.94	1,563,454	+1.17(+1.47%)
Aug 16, 2023	78.65	80.92	78.33	79.77	1,415,343	+0.02(+0.02%)
Aug 15, 2023	80.62	80.63	79.68	79.75	851,459	-1.29(-1.59%)
Aug 14, 2023	80.26	81.27	79.99	81.04	522,756	+0.23(+0.28%)
Aug 11, 2023	81.04	81.12	80.02	80.81	819,895	-0.17(-0.21%)
Aug 10, 2023	82.60	82.69	80.90	80.98	959,932	-0.04(-0.05%)
Aug 09, 2023	81.67	81.79	81.00	81.02	628,261	+0.15(+0.18%)
Aug 08, 2023	81.28	81.28	80.53	80.87	688,352	-0.64(-0.78%)
Aug 07, 2023	81.68	81.87	81.32	81.51	517,392	+0.20(+0.24%)
Aug 04, 2023	81.67	82.07	81.13	81.31	629,541	-0.22(-0.27%)
Aug 03, 2023	80.97	81.97	80.67	81.53	543,677	-0.09(-0.11%)
Aug 02, 2023	82.39	82.68	81.55	81.62	677,428	-1.55(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Alcon Inc (NY: ALC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Alcon Inc (NY: ALC )

Historical Prices

Sections

Services

Decatur Daily Democrat