Free Trial

Alcon (ALC) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free ALC Stock Alerts
$88.23
-1.20 (-1.34%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestTrends

Alcon Stock Price Performance

5 Day
Performance
-1.33%
1 Month
Performance
+12.04%
3 Month
Performance
+4.35%
6 Month
Performance
+18.18%
Year-To-Date
Performance
+12.94%
1 Year
Performance
+11.61%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

ALC Stock Chart for Wednesday, May, 29, 2024

ALC Chart by TradingView

Alcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
03/08/2024$86.94$87.28
+0.39%		$88.03$86.91893,833 shs$43.04 billion
03/07/2024$85.75$86.94
+1.39%		$87.15$86.51730,016 shs$42.87 billion
03/06/2024$85.01$85.75
+0.87%		$86.48$85.44555,642 shs$42.28 billion
03/05/2024$85.91$85.01
-1.05%		$85.90$84.57753,454 shs$41.92 billion
03/04/2024$86.74$85.91
-0.96%		$86.15$85.55771,016 shs$42.36 billion
03/01/2024$84.55$86.76
+2.61%		$86.79$85.141.34 million shs$42.78 billion
02/29/2024$85.68$84.55
-1.32%		$85.85$84.441.77 million shs$41.69 billion
02/28/2024$81.26$85.68
+5.44%		$85.95$83.612.75 million shs$42.25 billion

Related Companies:
This page (NYSE:ALC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace