Alcon Inc. (ALC) NYSE

88.45

+0.74(+0.84%)

Updated at August 18 03:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202586.8687.7187.7188.2486.781.79M
August 14, 202586.3486.7986.7986.8885.471.99M
August 13, 202586.2886.4886.4887.3185.913.31M
August 12, 202585.0586.0386.0386.0584.822.45M
August 11, 202585.1384.6884.6885.5884.591.51M
August 08, 202585.3685.7585.7585.8785.24879,036
August 07, 202584.9585.4585.4585.4684.77785,807
August 06, 202584.8584.1284.1285.3183.62.15M
August 05, 202587.8785.5485.5488.0185.033.43M
August 04, 202586.1287.8287.8287.9686.121.89M
August 01, 202587.1787.8787.8787.9286.2945,212
July 31, 202588.8387.5587.5588.8387.211.45M
July 30, 202590.8189.1889.1890.91891.3M
July 29, 202590.3591.4491.4491.6190.281.19M
July 28, 202590.9190.1590.1591.0689.94969,700
July 25, 202591.5291.8691.8691.8690.71954,804
July 24, 202591.4391.991.992.5591.371.83M
July 23, 202589.992.2292.2292.3589.892.07M
July 22, 202587.1788.6688.6688.7187.061.65M
July 21, 202587.7487.1687.1687.887.11.13M
July 18, 202588.4287.3587.3588.4286.971.74M
July 17, 202586.3386.9686.968786.061.19M
July 16, 202587.6186.9286.9287.6385.522.35M
July 15, 202587.3485.9585.9587.3485.68967,100
July 14, 202587.2887.3287.3287.8487.211.03M
July 11, 202587.987.4887.4888.2687.381.02M
July 10, 202587.7788.788.789.4687.561.62M
July 09, 202586.8586.9886.9887.2786.012.03M
July 08, 202586.4587.0587.0587.0886.082.52M
July 07, 202587.4486.886.887.8386.672.48M
July 03, 202588.8587.7887.7888.9287.241.67M
July 02, 202588.5589.389.389.5188.551.22M
July 01, 202587.7789.0289.0289.5287.651.02M
June 30, 202587.5488.2888.2888.4887.421.04M
June 27, 202587.6287.8187.8188.5187.171.8M
June 26, 202587.7387.1187.1187.7586.941.55M
June 25, 202587.5187.5787.5787.987.241.08M
June 24, 202586.0687.2187.2187.5185.441.31M
June 23, 202584.9285.3585.3585.4984.351.45M
June 20, 202585.8585.485.486.2585.051.79M
June 18, 202584.8284.7784.7785.3184.491.27M
June 17, 202585.9984.8884.8886.1884.751.36M
June 16, 202586.586.286.287.0485.732.1M
June 13, 202587.4486.286.287.7286.071.65M
June 12, 202589.4489.1289.1289.4588.752.32M
June 11, 202589.3488.5888.5889.7688.471.87M
June 10, 202588.688.9588.9589.2288.481.29M
June 09, 202587.9487.4887.4887.9987.312.16M
June 06, 202586.8587.7987.7988.0686.791.39M
June 05, 202587.0586.9386.9387.6186.641.36M
June 04, 202586.0685.9485.9486.5685.731.03M
June 03, 202584.985.4385.4385.5684.131.21M
June 02, 202585.685.1785.1785.6484.731.92M
May 30, 202587.3185.9485.9487.3285.052.14M
May 29, 202585.4686.3586.3586.9185.091.99M
May 28, 202585.0685.3885.3885.7284.941.82M
May 27, 202587.5286.786.787.6486.651.5M
May 23, 20258586.5286.5286.61851.2M
May 22, 202586.9686.1486.1487.0885.722.33M
May 21, 202589.3287.5487.5489.3287.462.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved