Alcon (ALC) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free ALC Stock Alerts

$78.46

-0.54 (-0.68%)

(As of 04/18/2024 ET)

Compare

Alcon Stock Price Performance

5 Day Performance: -3.47%
1 Month Performance: -7.40%
3 Month Performance: +0.94%
6 Month Performance: +7.95%
Year-To-Date Performance: +0.44%
1 Year Performance: +11.15%

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 Paradigm Press

AI “wealth window” is closing soon!

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…

ALC Stock Chart for Friday, April, 19, 2024

Alcon Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$79.00	$78.46 -0.68%	$79.26	$78.29	757,057 shs	$38.69 billion
04/17/2024	$79.61	$79.00 -0.77%	$79.95	$78.82	1.16 million shs	$38.95 billion
04/16/2024	$81.09	$79.61 -1.83%	$80.34	$79.26	1.07 million shs	$39.26 billion
04/15/2024	$81.28	$81.09 -0.23%	$82.47	$80.98	686,999 shs	$39.99 billion
04/12/2024	$82.32	$81.26 -1.29%	$82.14	$80.65	966,651 shs	$40.07 billion
04/11/2024	$82.19	$82.32 +0.16%	$82.68	$81.68	693,893 shs	$40.59 billion
Get the Latest News and Ratings for ALC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Alcon and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$82.68	$82.19 -0.59%	$82.65	$81.90	903,966 shs	$40.53 billion
04/09/2024	$83.83	$82.68 -1.37%	$83.29	$82.22	962,052 shs	$40.77 billion
04/08/2024	$84.80	$83.83 -1.14%	$84.96	$83.76	845,487 shs	$41.34 billion
04/05/2024	$83.61	$84.80 +1.42%	$84.95	$83.54	987,876 shs	$41.81 billion
04/04/2024	$84.07	$83.61 -0.55%	$84.46	$83.51	1.30 million shs	$41.23 billion
04/03/2024	$81.70	$84.07 +2.90%	$84.12	$81.80	1.13 million shs	$41.45 billion
04/02/2024	$82.02	$81.70 -0.39%	$81.91	$81.35	517,552 shs	$40.29 billion
04/01/2024	$83.29	$82.02 -1.52%	$83.52	$81.88	435,722 shs	$40.44 billion
03/29/2024	$83.28	$83.29 +0.01%	$83.71	$82.67	648,985 shs	$41.07 billion
03/28/2024	$83.28	$83.28	$83.71	$82.69	648,985 shs	$41.07 billion
03/27/2024	$82.63	$83.28 +0.79%	$83.60	$82.93	825,850 shs	$41.07 billion
03/26/2024	$82.98	$82.63 -0.42%	$82.87	$82.45	757,212 shs	$40.74 billion
03/25/2024	$83.61	$82.98 -0.75%	$83.85	$82.94	588,916 shs	$40.92 billion
03/22/2024	$83.91	$83.63 -0.33%	$83.86	$83.24	428,877 shs	$41.24 billion
03/21/2024	$84.60	$83.91 -0.82%	$84.44	$83.86	783,748 shs	$41.38 billion
03/20/2024	$84.73	$84.60 -0.15%	$84.83	$83.97	829,078 shs	$41.72 billion
03/19/2024	$84.14	$84.73 +0.70%	$84.83	$84.08	979,724 shs	$41.78 billion
03/18/2024	$84.98	$84.14 -0.99%	$84.91	$84.11	688,509 shs	$41.49 billion
03/15/2024	$85.92	$84.98 -1.09%	$86.14	$84.97	1.01 million shs	$41.90 billion
03/14/2024	$87.33	$85.92 -1.61%	$87.29	$85.61	1.81 million shs	$42.37 billion
03/13/2024	$88.12	$87.33 -0.90%	$88.12	$87.29	1.92 million shs	$43.06 billion
03/12/2024	$88.15	$88.12 -0.03%	$88.22	$87.48	735,862 shs	$43.45 billion
03/11/2024	$87.28	$88.15 +1.00%	$88.23	$87.28	762,899 shs	$43.47 billion
03/08/2024	$86.94	$87.28 +0.39%	$88.03	$86.91	893,833 shs	$43.04 billion
03/07/2024	$85.75	$86.94 +1.39%	$87.15	$86.51	730,016 shs	$42.87 billion
03/06/2024	$85.01	$85.75 +0.87%	$86.48	$85.44	555,642 shs	$42.28 billion
03/05/2024	$85.91	$85.01 -1.05%	$85.90	$84.57	753,454 shs	$41.92 billion
03/04/2024	$86.74	$85.91 -0.96%	$86.15	$85.55	771,016 shs	$42.36 billion
03/01/2024	$84.55	$86.76 +2.61%	$86.79	$85.14	1.34 million shs	$42.78 billion
02/29/2024	$85.68	$84.55 -1.32%	$85.85	$84.44	1.77 million shs	$41.69 billion
02/28/2024	$81.26	$85.68 +5.44%	$85.95	$83.61	2.75 million shs	$42.25 billion
02/27/2024	$80.53	$81.26 +0.91%	$81.33	$80.40	1.28 million shs	$40.07 billion
02/26/2024	$80.06	$80.53 +0.59%	$80.54	$79.74	920,199 shs	$39.71 billion
02/23/2024	$80.40	$80.06 -0.42%	$80.37	$79.78	857,183 shs	$39.48 billion
AI “wealth window” is closing soon! (Ad) Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry. I put together this personal video [HERE]…
02/22/2024	$79.80	$80.40 +0.75%	$80.74	$79.98	1.17 million shs	$39.65 billion
02/21/2024	$78.32	$79.80 +1.89%	$79.82	$78.18	932,908 shs	$39.35 billion
02/20/2024	$77.54	$78.32 +1.01%	$78.51	$77.72	718,573 shs	$38.62 billion
02/19/2024	$77.54	$77.54	$78.17	$77.20	497,100 shs	$38.23 billion
02/16/2024	$77.90	$77.52 -0.49%	$78.17	$77.20	497,179 shs	$38.23 billion
02/15/2024	$76.44	$77.90 +1.91%	$77.94	$77.34	702,645 shs	$38.41 billion
02/14/2024	$74.84	$76.44 +2.14%	$76.73	$75.99	749,931 shs	$37.69 billion
02/13/2024	$77.34	$74.84 -3.23%	$75.70	$74.53	889,007 shs	$36.90 billion
02/12/2024	$77.20	$77.34 +0.18%	$77.39	$76.67	799,541 shs	$38.14 billion
02/09/2024	$77.17	$77.20 +0.04%	$77.37	$76.35	802,892 shs	$38.07 billion
02/08/2024	$76.84	$77.17 +0.43%	$77.17	$75.48	1.02 million shs	$38.05 billion
02/07/2024	$76.93	$76.84 -0.12%	$77.02	$75.98	1.06 million shs	$37.89 billion
02/06/2024	$75.40	$76.93 +2.03%	$77.11	$75.83	468,710 shs	$37.93 billion
02/05/2024	$74.98	$75.40 +0.56%	$75.69	$74.80	646,564 shs	$37.18 billion
02/02/2024	$76.39	$74.98 -1.85%	$75.46	$74.30	744,994 shs	$36.97 billion
02/01/2024	$75.11	$76.39 +1.70%	$76.45	$75.17	581,760 shs	$37.67 billion
01/31/2024	$75.59	$75.11 -0.64%	$76.47	$75.02	735,145 shs	$37.04 billion
01/30/2024	$76.03	$75.59 -0.57%	$76.68	$75.58	813,157 shs	$37.27 billion
01/29/2024	$76.00	$76.03 +0.03%	$76.31	$74.72	1.34 million shs	$37.49 billion
01/26/2024	$76.30	$75.97 -0.43%	$77.25	$75.97	1.12 million shs	$37.46 billion
01/25/2024	$76.54	$76.30 -0.31%	$76.60	$75.98	585,970 shs	$37.62 billion
01/24/2024	$77.42	$76.54 -1.14%	$78.14	$76.50	807,118 shs	$37.74 billion
01/23/2024	$79.05	$77.42 -2.06%	$77.52	$76.11	1.23 million shs	$38.18 billion
01/22/2024	$77.73	$79.05 +1.70%	$79.23	$78.44	1.22 million shs	$38.98 billion
01/19/2024	$77.56	$77.73 +0.22%	$77.89	$76.97	947,396 shs	$38.33 billion
01/18/2024	$76.45	$77.56 +1.45%	$77.73	$76.90	1.28 million shs	$38.24 billion

Related Companies:

This page (NYSE:ALC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Alcon (ALC) Stock Chart & Stock Price History

Alcon Stock Price Performance

ALC Stock Chart for Friday, April, 19, 2024

Alcon Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info