Alcon AG (ALC) Historical Stock Data
79.57 ↑1.15 (1.47%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALC is down -0.14% a day on average. There have been 13 days where Alcon AG closed green and 17 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 79.58 | 79.57 | ↓$0.01 (-0.01%) | 79.36 | 80.08 | 594.70K |
| 2024-05-02 | 78.37 | 78.42 | ↑$0.05 (0.06%) | 77.77 | 78.75 | 432.24K |
| 2024-05-01 | 77.61 | 78.53 | ↑$0.92 (1.19%) | 77.58 | 79.65 | 521.33K |
| 2024-04-30 | 77.81 | 77.58 | ↓$0.23 (-0.30%) | 77.54 | 78.01 | 541.82K |
| 2024-04-29 | 79.21 | 78.72 | ↓$0.49 (-0.62%) | 78.59 | 79.52 | 686.49K |
| 2024-04-26 | 78.32 | 78.77 | ↑$0.45 (0.57%) | 78.32 | 79.00 | 1.12M |
| 2024-04-25 | 78.36 | 78.84 | ↑$0.48 (0.61%) | 78.00 | 79.00 | 0.92M |
| 2024-04-24 | 80.28 | 79.57 | ↓$0.71 (-0.88%) | 79.50 | 80.28 | 853.71K |
| 2024-04-23 | 81.20 | 80.76 | ↓$0.44 (-0.54%) | 80.74 | 81.43 | 0.94M |
| 2024-04-22 | 80.53 | 80.61 | ↑$0.08 (0.10%) | 79.92 | 81.00 | 521.60K |
| 2024-04-19 | 79.42 | 79.55 | ↑$0.13 (0.16%) | 79.02 | 79.76 | 1.06M |
| 2024-04-18 | 79.09 | 78.47 | ↓$0.62 (-0.78%) | 78.29 | 79.26 | 757.06K |
| 2024-04-17 | 79.93 | 79.00 | ↓$0.93 (-1.16%) | 78.82 | 79.95 | 1.16M |
| 2024-04-16 | 80.40 | 79.61 | ↓$0.79 (-0.98%) | 79.24 | 80.40 | 1.07M |
| 2024-04-15 | 82.17 | 81.09 | ↓$1.08 (-1.31%) | 80.98 | 82.47 | 683.07K |
| 2024-04-12 | 82.00 | 81.28 | ↓$0.72 (-0.88%) | 80.65 | 82.14 | 0.97M |
| 2024-04-11 | 82.60 | 82.31 | ↓$0.29 (-0.35%) | 81.68 | 82.68 | 693.89K |
| 2024-04-10 | 82.01 | 82.19 | ↑$0.18 (0.22%) | 81.90 | 82.64 | 0.90M |
| 2024-04-09 | 82.90 | 82.68 | ↓$0.22 (-0.27%) | 82.22 | 83.29 | 0.95M |
| 2024-04-08 | 84.90 | 83.83 | ↓$1.07 (-1.26%) | 83.76 | 84.96 | 845.49K |
| 2024-04-05 | 83.71 | 84.80 | ↑$1.09 (1.30%) | 83.54 | 84.95 | 0.98M |
| 2024-04-04 | 83.56 | 83.61 | ↑$0.05 (0.06%) | 83.52 | 84.46 | 1.30M |
| 2024-04-03 | 81.80 | 84.08 | ↑$2.28 (2.79%) | 81.80 | 84.12 | 1.13M |
| 2024-04-02 | 81.68 | 81.70 | ↑$0.02 (0.02%) | 81.35 | 81.91 | 517.55K |
| 2024-04-01 | 83.32 | 82.02 | ↓$1.30 (-1.56%) | 81.88 | 83.52 | 429.77K |
| 2024-03-28 | 82.88 | 83.29 | ↑$0.41 (0.49%) | 82.67 | 83.71 | 648.99K |
| 2024-03-27 | 83.39 | 83.28 | ↓$0.11 (-0.13%) | 82.93 | 83.62 | 825.83K |
| 2024-03-26 | 82.50 | 82.63 | ↑$0.13 (0.16%) | 82.45 | 82.87 | 757.21K |
| 2024-03-25 | 83.60 | 82.97 | ↓$0.63 (-0.75%) | 82.94 | 83.85 | 588.92K |
| 2024-03-22 | 83.83 | 83.61 | ↓$0.22 (-0.26%) | 83.23 | 83.86 | 428.88K |
Create an account or log in to view more rows.
$ALC Buy the dip
$ALC Buy now
$ALC just go up
$ALC free to hold
$ALC nice day!
$ALC let’s go!! Squeeze time
$ALC Starting a small position
$ALC in it to win it
$ALC when is earnings
$ALC what caused the sell off in an otherwise good tech market today?