Free Trial

Alcon (ALC) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (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
-1.72%
1 Month
Performance
+12.01%
3 Month
Performance
+2.98%
6 Month
Performance
+19.99%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ALC Stock Chart for Tuesday, May, 28, 2024

ALC Chart by TradingView

Alcon Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/02/2024$82.02$81.70
-0.39%		$81.91$81.35517,552 shs$40.29 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
02/27/2024$80.53$81.26
+0.91%		$81.33$80.401.28 million shs$40.07 billion

Related Companies:
This page (NYSE:ALC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings