Indicators

Alcon Inc (NY: ALC )

79.57 +1.15 (+1.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.00	69.41	68.94	69.09	916,750	+0.93(+1.37%)
May 27, 2021	68.83	68.95	67.94	68.16	723,529	-1.15(-1.66%)
May 26, 2021	69.34	69.66	69.00	69.31	734,090	+0.98(+1.44%)
May 25, 2021	68.31	68.62	68.01	68.33	1,201,278	+0.09(+0.13%)
May 24, 2021	68.28	68.56	67.95	68.24	904,039	+0.11(+0.16%)
May 21, 2021	68.63	69.00	67.99	68.13	939,984	+0.13(+0.19%)
May 20, 2021	67.93	68.50	67.90	68.00	1,047,834	+0.92(+1.37%)
May 19, 2021	67.14	67.49	66.78	67.08	1,126,882	-0.52(-0.76%)
May 18, 2021	68.51	68.63	67.48	67.60	1,070,764	-0.77(-1.13%)
May 17, 2021	67.98	68.91	67.86	68.37	1,394,773	+0.59(+0.88%)
May 14, 2021	67.57	68.16	67.33	67.78	1,038,509	+2.04(+3.11%)
May 13, 2021	66.27	66.46	65.05	65.73	632,181	+0.02(+0.03%)
May 12, 2021	67.00	67.33	65.61	65.71	1,005,938	-2.20(-3.24%)
May 11, 2021	67.27	68.41	67.17	67.91	803,653	+0.10(+0.15%)
May 10, 2021	68.27	68.80	67.80	67.82	1,422,970	-1.76(-2.52%)
May 07, 2021	68.93	70.83	68.90	69.57	1,563,563	+0.65(+0.95%)
May 06, 2021	68.65	68.98	67.98	68.92	1,654,852	-0.54(-0.77%)
May 05, 2021	69.09	70.04	68.16	69.45	2,463,330	-4.45(-6.02%)
May 04, 2021	74.59	74.71	73.15	73.90	748,414	-1.32(-1.75%)

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.