Free Trial

Alcon (ALC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ALC Stock Alerts
$91.44
+0.06 (+0.07%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Alcon Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
+10.96%
3 Month
Performance
+4.26%
6 Month
Performance
+26.41%
Year-To-Date
Performance
+16.49%
1 Year
Performance
+15.13%
Receive ALC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alcon and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

ALC Stock Chart for Monday, June, 10, 2024

ALC Chart by TradingView

Alcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$92.04$91.38
-0.72%		$92.11$91.36723,424 shs$45.06 billion
06/06/2024$91.26$92.04
+0.85%		$92.27$91.311.08 million shs$45.38 billion
06/05/2024$90.41$91.26
+0.94%		$91.31$90.15514,699 shs$45.00 billion
06/04/2024$89.67$90.41
+0.83%		$90.51$89.49621,856 shs$44.58 billion
06/03/2024$89.13$89.67
+0.61%		$89.67$88.62710,866 shs$44.22 billion
05/31/2024$88.37$89.13
+0.86%		$89.71$88.661.01 million shs$43.95 billion
05/30/2024$87.37$88.37
+1.14%		$88.84$88.04854,256 shs$43.58 billion
05/29/2024$88.23$87.37
-0.97%		$87.90$87.111.05 million shs$43.08 billion
05/28/2024$89.43$88.23
-1.34%		$89.80$88.11827,701 shs$43.51 billion
05/27/2024$89.43$89.43$89.97$89.34631,200 shs$44.10 billion
05/24/2024$89.77$89.42
-0.39%		$89.97$89.36631,210 shs$44.09 billion
05/23/2024$90.75$89.77
-1.08%		$91.08$89.60807,393 shs$44.27 billion
05/22/2024$88.64$90.75
+2.38%		$90.90$90.10733,015 shs$44.75 billion
05/21/2024$88.10$88.64
+0.61%		$88.90$88.09985,421 shs$43.71 billion
05/20/2024$88.83$88.10
-0.82%		$89.52$87.96664,508 shs$43.44 billion
05/17/2024$89.05$88.86
-0.22%		$89.07$87.87633,656 shs$43.81 billion
05/16/2024$89.96$89.05
-1.01%		$89.87$88.87600,878 shs$43.91 billion
05/15/2024$89.27$89.96
+0.77%		$90.00$89.061.46 million shs$44.36 billion
05/14/2024$80.91$89.27
+10.33%		$89.32$87.311.96 million shs$44.02 billion
05/13/2024$82.01$80.91
-1.34%		$82.73$80.861.53 million shs$39.90 billion
05/10/2024$81.48$82.01
+0.66%		$82.06$80.981.19 million shs$40.44 billion
05/09/2024$80.35$81.48
+1.40%		$81.70$80.76671,487 shs$40.18 billion
05/08/2024$80.98$80.35
-0.78%		$80.78$79.63667,732 shs$39.62 billion
05/07/2024$80.41$80.98
+0.71%		$81.18$79.90946,703 shs$39.93 billion
05/06/2024$79.57$80.41
+1.06%		$80.51$79.80579,323 shs$39.65 billion
05/03/2024$78.43$79.57
+1.45%		$80.08$79.36594,699 shs$39.24 billion
05/02/2024$78.53$78.43
-0.13%		$78.75$77.77432,281 shs$38.67 billion
05/01/2024$77.57$78.53
+1.24%		$79.65$77.58525,921 shs$38.72 billion
04/30/2024$78.75$77.57
-1.50%		$78.01$77.54541,773 shs$38.25 billion
04/29/2024$78.77$78.75
-0.03%		$79.52$78.59686,489 shs$38.83 billion
04/26/2024$78.86$78.78
-0.10%		$79.00$78.321.12 million shs$38.85 billion
04/25/2024$79.54$78.86
-0.85%		$79.00$78.00915,924 shs$38.89 billion
04/24/2024$80.76$79.54
-1.51%		$80.30$79.50851,887 shs$39.22 billion
04/23/2024$80.62$80.76
+0.17%		$81.43$80.74940,672 shs$39.82 billion
04/22/2024$79.55$80.62
+1.35%		$81.00$79.92521,595 shs$39.75 billion
04/19/2024$78.46$79.55
+1.39%		$79.76$79.021.07 million shs$39.23 billion
04/18/2024$79.00$78.46
-0.68%		$79.26$78.29757,057 shs$38.69 billion
04/17/2024$79.61$79.00
-0.77%		$79.95$78.821.16 million shs$38.95 billion
04/16/2024$81.09$79.61
-1.83%		$80.34$79.261.07 million shs$39.26 billion
04/15/2024$81.28$81.09
-0.23%		$82.47$80.98686,999 shs$39.99 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$82.32$81.26
-1.29%		$82.14$80.65966,651 shs$40.07 billion
04/11/2024$82.19$82.32
+0.16%		$82.68$81.68693,893 shs$40.59 billion
04/10/2024$82.68$82.19
-0.59%		$82.65$81.90903,966 shs$40.53 billion
04/09/2024$83.83$82.68
-1.37%		$83.29$82.22962,052 shs$40.77 billion
04/08/2024$84.80$83.83
-1.14%		$84.96$83.76845,487 shs$41.34 billion
04/05/2024$83.61$84.80
+1.42%		$84.95$83.54987,876 shs$41.81 billion
04/04/2024$84.07$83.61
-0.55%		$84.46$83.511.30 million shs$41.23 billion
04/03/2024$81.70$84.07
+2.90%		$84.12$81.801.13 million shs$41.45 billion
04/02/2024$82.02$81.70
-0.39%		$81.91$81.35517,552 shs$40.29 billion
04/01/2024$83.29$82.02
-1.52%		$83.52$81.88435,722 shs$40.44 billion
03/29/2024$83.28$83.29
+0.01%		$83.71$82.67648,985 shs$41.07 billion
03/28/2024$83.28$83.28$83.71$82.69648,985 shs$41.07 billion
03/27/2024$82.63$83.28
+0.79%		$83.60$82.93825,850 shs$41.07 billion
03/26/2024$82.98$82.63
-0.42%		$82.87$82.45757,212 shs$40.74 billion
03/25/2024$83.61$82.98
-0.75%		$83.85$82.94588,916 shs$40.92 billion
03/22/2024$83.91$83.63
-0.33%		$83.86$83.24428,877 shs$41.24 billion
03/21/2024$84.60$83.91
-0.82%		$84.44$83.86783,748 shs$41.38 billion
03/20/2024$84.73$84.60
-0.15%		$84.83$83.97829,078 shs$41.72 billion
03/19/2024$84.14$84.73
+0.70%		$84.83$84.08979,724 shs$41.78 billion
03/18/2024$84.98$84.14
-0.99%		$84.91$84.11688,509 shs$41.49 billion
03/15/2024$85.92$84.98
-1.09%		$86.14$84.971.01 million shs$41.90 billion
03/14/2024$87.33$85.92
-1.61%		$87.29$85.611.81 million shs$42.37 billion
03/13/2024$88.12$87.33
-0.90%		$88.12$87.291.92 million shs$43.06 billion
03/12/2024$88.15$88.12
-0.03%		$88.22$87.48735,862 shs$43.45 billion
03/11/2024$87.28$88.15
+1.00%		$88.23$87.28762,899 shs$43.47 billion

Related Companies:
This page (NYSE:ALC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored