Alcon AG (ALC) Historical Stock Data
93.37 ↑1.53 (1.67%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALC is up 0.12% a day on average. There have been 18 days where Alcon AG closed green and 12 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 93.17 | 93.37 | ↑$0.20 (0.21%) | 92.99 | 94.22 | 1.16M |
| 2024-07-25 | 91.81 | 91.84 | ↑$0.03 (0.03%) | 91.81 | 93.37 | 0.99M |
| 2024-07-24 | 91.18 | 92.41 | ↑$1.23 (1.35%) | 91.18 | 92.78 | 1M |
| 2024-07-23 | 90.23 | 90.93 | ↑$0.70 (0.78%) | 89.98 | 91.01 | 584.07K |
| 2024-07-22 | 90.79 | 90.80 | ↑$0.01 (0.01%) | 90.00 | 90.93 | 667.08K |
| 2024-07-19 | 89.90 | 90.01 | ↑$0.11 (0.12%) | 89.88 | 90.34 | 584.63K |
| 2024-07-18 | 90.69 | 90.00 | ↓$0.69 (-0.76%) | 89.35 | 90.69 | 877.26K |
| 2024-07-17 | 88.90 | 90.00 | ↑$1.10 (1.24%) | 88.79 | 90.67 | 0.95M |
| 2024-07-16 | 89.40 | 90.26 | ↑$0.86 (0.96%) | 89.38 | 90.32 | 1.45M |
| 2024-07-15 | 90.98 | 89.96 | ↓$1.02 (-1.12%) | 89.94 | 91.59 | 1.56M |
| 2024-07-12 | 90.80 | 91.74 | ↑$0.94 (1.04%) | 90.70 | 92.58 | 837.26K |
| 2024-07-11 | 89.78 | 90.54 | ↑$0.76 (0.85%) | 89.64 | 90.80 | 1.28M |
| 2024-07-10 | 88.45 | 88.68 | ↑$0.23 (0.26%) | 87.79 | 88.78 | 1.10M |
| 2024-07-09 | 89.80 | 88.99 | ↓$0.81 (-0.90%) | 88.88 | 89.80 | 572.31K |
| 2024-07-08 | 90.26 | 89.55 | ↓$0.71 (-0.79%) | 89.36 | 90.40 | 607.72K |
| 2024-07-05 | 89.88 | 89.45 | ↓$0.43 (-0.48%) | 88.72 | 90.00 | 734.66K |
| 2024-07-03 | 89.00 | 88.13 | ↓$0.87 (-0.98%) | 87.82 | 89.00 | 440.68K |
| 2024-07-02 | 87.97 | 88.79 | ↑$0.82 (0.93%) | 87.95 | 88.92 | 379.73K |
| 2024-07-01 | 89.23 | 88.07 | ↓$1.16 (-1.30%) | 87.80 | 89.46 | 827.28K |
| 2024-06-28 | 89.21 | 89.08 | ↓$0.13 (-0.15%) | 88.75 | 89.41 | 638.77K |
| 2024-06-27 | 89.77 | 89.71 | ↓$0.06 (-0.07%) | 89.40 | 90.02 | 567.03K |
| 2024-06-26 | 88.58 | 89.68 | ↑$1.10 (1.24%) | 88.40 | 89.70 | 677.21K |
| 2024-06-25 | 89.00 | 89.80 | ↑$0.80 (0.90%) | 88.73 | 89.96 | 680.38K |
| 2024-06-24 | 90.12 | 89.92 | ↓$0.20 (-0.22%) | 89.74 | 90.64 | 609.12K |
| 2024-06-21 | 89.00 | 89.12 | ↑$0.12 (0.13%) | 88.69 | 89.53 | 705.89K |
| 2024-06-20 | 88.65 | 89.44 | ↑$0.79 (0.89%) | 88.46 | 89.98 | 833K |
| 2024-06-18 | 88.77 | 89.33 | ↑$0.56 (0.63%) | 88.68 | 89.50 | 575.92K |
| 2024-06-17 | 88.76 | 88.45 | ↓$0.31 (-0.35%) | 87.82 | 88.92 | 840.60K |
| 2024-06-14 | 90.55 | 90.68 | ↑$0.13 (0.14%) | 89.86 | 90.75 | 1.13M |
| 2024-06-13 | 92.24 | 91.35 | ↓$0.89 (-0.96%) | 90.94 | 92.29 | 508.35K |
Create an account or log in to view more rows.
$ALC Very bullish action
$ALC is it time?
$ALC slap the ask.
$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