Indicators

Alcon Inc (NY: ALC )

88.83 -0.23 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.71	63.91	62.18	62.55	1,981,775	+1.43(+2.34%)
May 28, 2020	61.44	62.43	61.03	61.12	1,295,100	+0.69(+1.14%)
May 27, 2020	60.62	60.65	58.99	60.43	1,215,376	+0.05(+0.08%)
May 26, 2020	61.86	61.92	60.34	60.38	1,652,487	+0.38(+0.64%)
May 22, 2020	60.59	60.79	59.80	60.00	1,102,069	-1.03(-1.69%)
May 21, 2020	60.57	61.53	59.98	61.03	1,034,813	+0.27(+0.44%)
May 20, 2020	60.62	62.01	60.30	60.77	1,907,050	+1.59(+2.70%)
May 19, 2020	59.46	59.62	59.02	59.17	1,429,358	-0.38(-0.64%)
May 18, 2020	57.95	59.89	57.80	59.56	1,904,585	+3.55(+6.35%)
May 15, 2020	55.66	56.15	55.14	56.00	1,028,828	+0.92(+1.66%)
May 14, 2020	55.09	55.65	54.47	55.09	1,789,060	-0.54(-0.97%)
May 13, 2020	57.12	57.20	54.96	55.63	3,327,349	+3.26(+6.22%)
May 12, 2020	53.81	53.94	52.37	52.37	1,379,433	-0.79(-1.48%)
May 11, 2020	52.52	53.45	52.47	53.16	1,060,482	+0.13(+0.24%)
May 08, 2020	53.33	53.61	52.71	53.03	1,250,498	+0.29(+0.56%)
May 07, 2020	52.56	52.95	51.91	52.74	1,543,971	+1.97(+3.88%)
May 06, 2020	50.56	50.96	50.09	50.77	1,420,217	+0.27(+0.54%)
May 05, 2020	50.11	51.33	50.04	50.49	2,840,115	+1.20(+2.43%)
May 04, 2020	49.03	49.37	48.79	49.29	1,659,988	-0.94(-1.87%)

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.