Free Trial

Alcon (ALC) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free ALC Stock Alerts
$81.54
+1.19 (+1.48%)
(As of 11:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Alcon Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
-1.38%
3 Month
Performance
+5.62%
6 Month
Performance
+12.05%
Year-To-Date
Performance
+4.38%
1 Year
Performance
+9.73%
Receive ALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alcon and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ALC Stock Chart for Thursday, May, 9, 2024

ALC Chart by TradingView

Alcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$80.98$80.35
-0.78%		$80.78$79.63667,732 shs$39.62 billion
05/07/2024$80.41$80.98
+0.71%		$81.18$79.90946,703 shs$39.93 billion
05/06/2024$79.57$80.41
+1.06%		$80.51$79.80579,323 shs$39.65 billion
05/03/2024$78.43$79.57
+1.45%		$80.08$79.36594,699 shs$39.24 billion
05/02/2024$78.53$78.43
-0.13%		$78.75$77.77432,281 shs$38.67 billion
05/01/2024$77.57$78.53
+1.24%		$79.65$77.58525,921 shs$38.72 billion
04/30/2024$78.75$77.57
-1.50%		$78.01$77.54541,773 shs$38.25 billion
04/29/2024$78.77$78.75
-0.03%		$79.52$78.59686,489 shs$38.83 billion
04/26/2024$78.86$78.78
-0.10%		$79.00$78.321.12 million shs$38.85 billion
04/25/2024$79.54$78.86
-0.85%		$79.00$78.00915,924 shs$38.89 billion
04/24/2024$80.76$79.54
-1.51%		$80.30$79.50851,887 shs$39.22 billion
04/23/2024$80.62$80.76
+0.17%		$81.43$80.74940,672 shs$39.82 billion
04/22/2024$79.55$80.62
+1.35%		$81.00$79.92521,595 shs$39.75 billion
04/19/2024$78.46$79.55
+1.39%		$79.76$79.021.07 million shs$39.23 billion
04/18/2024$79.00$78.46
-0.68%		$79.26$78.29757,057 shs$38.69 billion
04/17/2024$79.61$79.00
-0.77%		$79.95$78.821.16 million shs$38.95 billion
04/16/2024$81.09$79.61
-1.83%		$80.34$79.261.07 million shs$39.26 billion
04/15/2024$81.28$81.09
-0.23%		$82.47$80.98686,999 shs$39.99 billion
04/12/2024$82.32$81.26
-1.29%		$82.14$80.65966,651 shs$40.07 billion
04/11/2024$82.19$82.32
+0.16%		$82.68$81.68693,893 shs$40.59 billion
04/10/2024$82.68$82.19
-0.59%		$82.65$81.90903,966 shs$40.53 billion
04/09/2024$83.83$82.68
-1.37%		$83.29$82.22962,052 shs$40.77 billion
04/08/2024$84.80$83.83
-1.14%		$84.96$83.76845,487 shs$41.34 billion
04/05/2024$83.61$84.80
+1.42%		$84.95$83.54987,876 shs$41.81 billion
04/04/2024$84.07$83.61
-0.55%		$84.46$83.511.30 million shs$41.23 billion
04/03/2024$81.70$84.07
+2.90%		$84.12$81.801.13 million shs$41.45 billion
04/02/2024$82.02$81.70
-0.39%		$81.91$81.35517,552 shs$40.29 billion
04/01/2024$83.29$82.02
-1.52%		$83.52$81.88435,722 shs$40.44 billion
03/29/2024$83.28$83.29
+0.01%		$83.71$82.67648,985 shs$41.07 billion
03/28/2024$83.28$83.28$83.71$82.69648,985 shs$41.07 billion
03/27/2024$82.63$83.28
+0.79%		$83.60$82.93825,850 shs$41.07 billion
03/26/2024$82.98$82.63
-0.42%		$82.87$82.45757,212 shs$40.74 billion
03/25/2024$83.61$82.98
-0.75%		$83.85$82.94588,916 shs$40.92 billion
03/22/2024$83.91$83.63
-0.33%		$83.86$83.24428,877 shs$41.24 billion
03/21/2024$84.60$83.91
-0.82%		$84.44$83.86783,748 shs$41.38 billion
03/20/2024$84.73$84.60
-0.15%		$84.83$83.97829,078 shs$41.72 billion
03/19/2024$84.14$84.73
+0.70%		$84.83$84.08979,724 shs$41.78 billion
03/18/2024$84.98$84.14
-0.99%		$84.91$84.11688,509 shs$41.49 billion
03/15/2024$85.92$84.98
-1.09%		$86.14$84.971.01 million shs$41.90 billion
03/14/2024$87.33$85.92
-1.61%		$87.29$85.611.81 million shs$42.37 billion
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/13/2024$88.12$87.33
-0.90%		$88.12$87.291.92 million shs$43.06 billion
03/12/2024$88.15$88.12
-0.03%		$88.22$87.48735,862 shs$43.45 billion
03/11/2024$87.28$88.15
+1.00%		$88.23$87.28762,899 shs$43.47 billion
03/08/2024$86.94$87.28
+0.39%		$88.03$86.91893,833 shs$43.04 billion
03/07/2024$85.75$86.94
+1.39%		$87.15$86.51730,016 shs$42.87 billion
03/06/2024$85.01$85.75
+0.87%		$86.48$85.44555,642 shs$42.28 billion
03/05/2024$85.91$85.01
-1.05%		$85.90$84.57753,454 shs$41.92 billion
03/04/2024$86.74$85.91
-0.96%		$86.15$85.55771,016 shs$42.36 billion
03/01/2024$84.55$86.76
+2.61%		$86.79$85.141.34 million shs$42.78 billion
02/29/2024$85.68$84.55
-1.32%		$85.85$84.441.77 million shs$41.69 billion
02/28/2024$81.26$85.68
+5.44%		$85.95$83.612.75 million shs$42.25 billion
02/27/2024$80.53$81.26
+0.91%		$81.33$80.401.28 million shs$40.07 billion
02/26/2024$80.06$80.53
+0.59%		$80.54$79.74920,199 shs$39.71 billion
02/23/2024$80.40$80.06
-0.42%		$80.37$79.78857,183 shs$39.48 billion
02/22/2024$79.80$80.40
+0.75%		$80.74$79.981.17 million shs$39.65 billion
02/21/2024$78.32$79.80
+1.89%		$79.82$78.18932,908 shs$39.35 billion
02/20/2024$77.54$78.32
+1.01%		$78.51$77.72718,573 shs$38.62 billion
02/19/2024$77.54$77.54$78.17$77.20497,100 shs$38.23 billion
02/16/2024$77.90$77.52
-0.49%		$78.17$77.20497,179 shs$38.23 billion
02/15/2024$76.44$77.90
+1.91%		$77.94$77.34702,645 shs$38.41 billion
02/14/2024$74.84$76.44
+2.14%		$76.73$75.99749,931 shs$37.69 billion
02/13/2024$77.34$74.84
-3.23%		$75.70$74.53889,007 shs$36.90 billion
02/12/2024$77.20$77.34
+0.18%		$77.39$76.67799,541 shs$38.14 billion
02/09/2024$77.17$77.20
+0.04%		$77.37$76.35802,892 shs$38.07 billion
02/08/2024$76.84$77.17
+0.43%		$77.17$75.481.02 million shs$38.05 billion

Related Companies:
This page (NYSE:ALC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group