Free Trial

Alcon (ALC) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free ALC Stock Alerts
$88.83
-0.23 (-0.26%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

Alcon Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
+11.67%
3 Month
Performance
+14.56%
6 Month
Performance
+25.89%
Year-To-Date
Performance
+13.71%
1 Year
Performance
+8.61%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

ALC Stock Chart for Sunday, May, 19, 2024

ALC Chart by TradingView

Alcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$89.05$88.86
-0.22%		$89.07$87.87633,656 shs$43.81 billion
05/16/2024$89.96$89.05
-1.01%		$89.87$88.87600,878 shs$43.91 billion
05/15/2024$89.27$89.96
+0.77%		$90.00$89.061.46 million shs$44.36 billion
05/14/2024$80.91$89.27
+10.33%		$89.32$87.311.96 million shs$44.02 billion
05/13/2024$82.01$80.91
-1.34%		$82.73$80.861.53 million shs$39.90 billion
05/10/2024$81.48$82.01
+0.66%		$82.06$80.981.19 million shs$40.44 billion
05/09/2024$80.35$81.48
+1.40%		$81.70$80.76671,487 shs$40.18 billion
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:ALC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press