NYSE:ALC
Alcon Inc. Stock Price (Quote)
$79.57
+1.15 (+1.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.54 | $84.96 | Friday, 3rd May 2024 ALC stock ended at $79.57. This is 1.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.91% from a day low at $79.36 to a day high of $80.08. |
| 90 days | $74.53 | $88.23 | |
| 52 weeks | $69.44 | $88.23 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $79.58 | $80.08 | $79.36 | $79.57 | 594 699 |
| May 02, 2024 | $78.37 | $78.75 | $77.77 | $78.42 | 432 237 |
| May 01, 2024 | $77.61 | $79.65 | $77.59 | $78.53 | 525 921 |
| Apr 30, 2024 | $77.81 | $78.02 | $77.54 | $77.58 | 538 266 |
| Apr 29, 2024 | $79.21 | $79.52 | $78.59 | $78.72 | 684 856 |
| Apr 26, 2024 | $78.32 | $79.00 | $78.30 | $78.77 | 1 113 874 |
| Apr 25, 2024 | $78.36 | $79.00 | $78.00 | $78.84 | 887 340 |
| Apr 24, 2024 | $80.28 | $80.28 | $79.50 | $79.57 | 853 714 |
| Apr 23, 2024 | $81.20 | $81.43 | $80.74 | $80.76 | 940 672 |
| Apr 22, 2024 | $80.53 | $81.00 | $79.92 | $80.61 | 520 192 |
| Apr 19, 2024 | $79.42 | $79.76 | $79.02 | $79.55 | 1 020 085 |
| Apr 18, 2024 | $79.09 | $79.26 | $78.28 | $78.47 | 749 021 |
| Apr 17, 2024 | $79.93 | $79.95 | $78.82 | $79.00 | 1 157 051 |
| Apr 16, 2024 | $80.40 | $80.40 | $79.26 | $79.61 | 1 073 326 |
| Apr 15, 2024 | $82.17 | $82.47 | $80.98 | $81.09 | 642 463 |
| Apr 12, 2024 | $82.00 | $82.14 | $80.65 | $81.28 | 914 132 |
| Apr 11, 2024 | $82.60 | $82.68 | $81.68 | $82.31 | 687 983 |
| Apr 10, 2024 | $82.01 | $82.64 | $81.90 | $82.19 | 853 385 |
| Apr 09, 2024 | $82.90 | $83.29 | $82.22 | $82.68 | 911 797 |
| Apr 08, 2024 | $84.90 | $84.96 | $83.76 | $83.83 | 738 403 |
| Apr 05, 2024 | $83.71 | $84.95 | $83.54 | $84.80 | 982 959 |
| Apr 04, 2024 | $83.56 | $84.46 | $83.52 | $83.61 | 1 244 434 |
| Apr 03, 2024 | $81.80 | $84.12 | $81.80 | $84.08 | 1 129 949 |
| Apr 02, 2024 | $81.68 | $81.91 | $81.35 | $81.70 | 456 293 |
| Apr 01, 2024 | $83.32 | $83.52 | $81.88 | $82.02 | 429 768 |
