Alcon Inc (NY: ALC )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	81.13	82.08	80.97	82.01	1,193,795	+0.79(+0.97%)
May 09, 2024	80.39	81.48	80.39	81.22	673,471	+1.11(+1.38%)
May 08, 2024	80.32	80.54	79.40	80.11	669,725	-0.62(-0.77%)
May 07, 2024	79.66	80.94	79.66	80.73	949,500	+0.56(+0.70%)
May 06, 2024	79.90	80.27	79.56	80.17	612,996	+0.84(+1.06%)
May 03, 2024	79.35	79.84	79.13	79.34	596,457	+1.15(+1.47%)
May 02, 2024	78.14	78.52	77.53	78.19	433,558	-0.11(-0.14%)
May 01, 2024	77.38	79.42	77.35	78.30	527,475	+0.95(+1.22%)
Apr 30, 2024	77.58	77.79	77.31	77.35	543,424	-1.14(-1.45%)
Apr 29, 2024	78.98	79.29	78.36	78.49	688,517	-0.05(-0.06%)
Apr 26, 2024	78.09	78.77	78.07	78.54	1,119,228	-0.07(-0.09%)
Apr 25, 2024	78.13	78.76	77.77	78.61	918,630	-0.73(-0.92%)
Apr 24, 2024	80.04	80.04	79.27	79.34	856,236	-1.19(-1.47%)
Apr 23, 2024	80.96	81.19	80.50	80.52	943,451	+0.15(+0.19%)
Apr 22, 2024	80.29	80.76	79.68	80.37	523,137	+1.06(+1.33%)
Apr 19, 2024	79.19	79.53	78.79	79.32	1,070,617	+1.08(+1.38%)
Apr 18, 2024	78.86	79.03	78.05	78.24	759,294	-0.53(-0.67%)
Apr 17, 2024	79.69	79.71	78.59	78.77	1,167,193	-0.61(-0.77%)
Apr 16, 2024	80.16	80.16	79.01	79.38	1,076,497	-1.48(-1.83%)
Apr 15, 2024	81.93	82.23	80.74	80.85	703,942	-0.19(-0.23%)
Apr 12, 2024	81.76	81.92	80.41	81.04	969,507	-1.03(-1.25%)
Apr 11, 2024	82.36	82.44	81.44	82.07	695,943	+0.12(+0.15%)
Apr 10, 2024	81.77	82.41	81.66	81.95	906,637	-0.49(-0.59%)
Apr 09, 2024	82.66	83.04	81.98	82.44	964,894	-1.15(-1.37%)
Apr 08, 2024	84.65	84.71	83.51	83.58	847,987	-0.97(-1.14%)
Apr 05, 2024	83.46	84.70	83.29	84.55	990,796	+1.19(+1.42%)
Apr 04, 2024	83.31	84.21	83.26	83.36	1,300,442	-0.47(-0.56%)
Apr 03, 2024	81.56	83.87	81.56	83.83	1,133,369	+2.37(+2.91%)
Apr 02, 2024	81.44	81.66	81.11	81.46	519,081	-0.32(-0.39%)
Apr 01, 2024	83.07	83.27	81.64	81.78	439,031	-1.27(-1.52%)
Mar 28, 2024	82.64	83.26	83.26	83.04	650,902	+0.01(+0.01%)
Mar 27, 2024	83.14	83.37	82.69	83.03	828,291	+0.65(+0.79%)
Mar 26, 2024	82.26	82.62	82.21	82.39	759,452	-0.34(-0.41%)
Mar 25, 2024	83.35	83.60	82.70	82.73	590,656	-0.64(-0.77%)
Mar 22, 2024	83.58	83.61	82.98	83.36	430,144	-0.30(-0.36%)
Mar 21, 2024	83.84	84.19	83.60	83.66	786,068	-0.69(-0.82%)
Mar 20, 2024	84.04	84.58	83.72	84.35	831,527	-0.13(-0.15%)
Mar 19, 2024	84.22	84.58	83.83	84.48	982,619	+0.60(+0.71%)
Mar 18, 2024	84.25	84.67	83.86	83.88	690,544	-0.85(-1.00%)
Mar 15, 2024	85.61	85.89	84.72	84.73	1,010,856	-0.94(-1.09%)
Mar 14, 2024	86.98	87.03	85.36	85.67	1,813,373	-1.41(-1.61%)
Mar 13, 2024	87.48	87.86	87.03	87.07	1,925,454	-0.80(-0.91%)
Mar 12, 2024	87.53	87.96	87.22	87.87	738,037	-0.02(-0.02%)
Mar 11, 2024	87.44	87.97	87.02	87.89	765,169	+0.87(+1.00%)
Mar 08, 2024	87.06	87.77	86.65	87.02	896,480	+0.36(+0.41%)
Mar 07, 2024	86.53	86.89	86.24	86.66	732,173	+1.17(+1.36%)
Mar 06, 2024	85.19	86.23	85.19	85.50	557,442	+0.75(+0.88%)
Mar 05, 2024	85.35	85.65	84.32	84.75	755,725	-0.91(-1.06%)
Mar 04, 2024	85.70	85.90	85.30	85.66	773,302	-0.83(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.