ALC

Alcon Historical Data

Company Name Stock Ticker Symbol Market Type
Alcon Inc ALC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 0.49% 68.32 17:00:00
Open Price Low Price High Price Close Price Prev Close
67.57 67.52 68.415 68.32 67.99
more quote information »

ALC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.3468.41564.7866.57927,4692.984.56%
1 Month60.4568.8056.4262.611,176,0287.8713.02%
3 Months66.7070.2755.2161.621,045,8121.622.43%
6 Months72.3478.5655.2166.08899,903-4.02-5.56%
1 Year79.6588.7855.2171.24876,021-11.33-14.22%
3 Years56.5888.7839.3765.611,002,81911.7420.75%
5 Years58.24588.7839.3764.111,052,61910.0817.3%

ALC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 68.32 0.33 0.49% 67.57 68.415 67.52 368,236
Nov 23 2022 67.99 1.09 1.63% 66.94 67.99 66.926 711,712
Nov 22 2022 66.90 0.07 0.1% 67.12 67.17 66.60 1,018,410
Nov 22 2022 66.835 0.89 1.36% 67.12 67.17 66.60 742,035
Nov 21 2022 65.94 0.24 0.37% 65.37 66.18 65.35 1,395,262
Nov 18 2022 65.70 0.91 1.4% 65.34 65.79 64.78 769,927
Nov 17 2022 64.79 -1.54 -2.32% 64.50 65.17 63.66 1,518,919
Nov 16 2022 66.33 2.96 4.67% 68.24 68.80 66.33 2,566,156
Nov 15 2022 63.37 -0.35 -0.55% 63.93 64.40 62.72 1,178,690
Nov 14 2022 63.72 -2.37 -3.59% 64.55 64.74 63.63 1,175,122
Nov 11 2022 66.09 4.14 6.68% 64.83 66.285 64.52 1,717,139
Nov 10 2022 61.95 4.31 7.48% 61.04 62.05 60.42 1,399,273
Nov 09 2022 57.64 -0.34 -0.59% 58.36 58.625 57.5875 1,052,711
Nov 08 2022 57.98 0.39 0.68% 58.11 58.87 57.51 1,181,902
Nov 07 2022 57.59 -0.19 -0.33% 57.85 58.20 57.50 1,070,041
Nov 04 2022 57.78 1.27 2.25% 57.41 58.20 56.91 1,408,168
Nov 03 2022 56.51 -2.36 -4.01% 57.15 57.43 56.42 1,220,409
Nov 02 2022 58.87 -1.60 -2.65% 60.39 61.03 58.87 974,483
Nov 01 2022 60.47 -0.21 -0.35% 61.995 61.995 60.30 1,013,851
Oct 31 2022 60.68 -0.77 -1.25% 60.89 61.24 60.515 869,541
Oct 28 2022 61.45 0.79 1.3% 60.45 61.49 60.39 536,813
See More Historical Prices ยป