Alcon Inc Historical Data - ALC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Alcon Inc (ALC)
Alcon Inc (ALC) Historical

Alcon Inc (ALC)

90.93

0.13

(0.14%)

Closed July 23 4:00PM

Delayed by 15 minutes

90.935

0.005

(0.01%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.53	1.71140939597	89.4	91.01	88.79	824313	90.15970679	CS
4	1.93	2.16853932584	89	92.58	87.785	794099	89.73458484	CS
12	13.12	16.8615859144	77.81	92.65	77.54	806924	88.19783735	CS
26	13.69	17.7239772139	77.24	92.65	74.3	864548	84.30982677	CS
52	6.7	7.95441054256	84.23	92.65	69.44	817965	80.75508985	CS
156	19.53	27.3529411765	71.4	92.65	55.21	860190	75.5645792	CS
260	31.16	52.1331771792	59.77	92.65	39.37	965167	68.54842607	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721774400	90.93	0.11	0.12	90.23	91.01	89.98	584069
1721688000	90.82	0.81	0.90	90.79	90.858	89.995	337067
1721428800	90.01	0.01	0.01	89.88	90.34	89.88	573514
1721342400	90	0	0.00	90.69	90.69	89.35	881338
1721256000	90	-0.26	-0.29	88.79	90.67	88.79	883062
1721169600	90.26	0.3	0.33	89.4	90.32	89.38	1446584
1721083200	89.96	-1.78	-1.94	90.98	91.585	89.94	1578387
1720824000	91.74	1.2	1.33	90.8	92.58	90.7	852975
1720737600	90.54	1.86	2.10	89.78	90.8	89.78	1243088
1720651200	88.68	-0.31	-0.35	88.45	88.78	87.785	1105358
1720564800	88.99	-0.56	-0.63	89.8	89.8	88.88	578061
1720478400	89.55	0.1	0.11	90.26	90.4	89.36	611986
1720219200	89.45	1.32	1.50	89.88	90	88.71	734655
1720040640	88.13	-0.66	-0.74	89	89	87.82	440682
1719960000	88.79	0.72	0.82	87.97	88.9236	87.95	383130
1719873600	88.07	-1.01	-1.13	89.2	89.46	87.8	827275
1719614400	89.08	-0.63	-0.70	89.18	89.407	88.75	686097
1719528000	89.71	0.03	0.03	89.77	90.024	89.39	567029
1719441600	89.68	-0.12	-0.13	88.58	89.7	88.4	677208
1719355200	89.8	-0.12	-0.13	89	89.97	88.71	680383
1719268800	89.92	0.8	0.90	90.12	90.64	89.74	650227
1719009600	89.12	-0.32	-0.36	89	89.53	88.69	707350
1718923200	89.44	0.11	0.12	88.65	89.98	88.4313	833003
1718750400	89.33	0.88	0.99	88.77	89.5	88.68	575916
1718664000	88.45	-2.23	-2.46	88.66	88.92	87.82	847007
1718404800	90.68	-0.67	-0.73	90.55	90.77	89.85	1126519
1718318400	91.35	-0.91	-0.99	92.24	92.29	90.94	514235
1718232000	92.26	1.63	1.80	91.65	92.65	91.63	1201707
1718145600	90.63	-0.81	-0.89	90.26	90.93	89.94	581463
1718059200	91.44	0.06	0.07	90.93	91.6	90.65	442246
1717800000	91.38	-0.64	-0.70	91.66	92.11	91.36	846021
1717713600	92.02	0.76	0.83	91.58	92.27	91.3	1077096
1717627200	91.26	0.85	0.94	90.56	91.31	90.15	514702
1717540800	90.41	0.77	0.86	90	90.51	89.49	621856
1717454400	89.64	0.51	0.57	88.86	89.67	88.62	710867
1717195200	89.13	0.78	0.88	88.99	89.71	88.66	1008427
1717108800	88.35	0.98	1.12	88.34	88.84	88.04	854256
1717022400	87.37	-0.86	-0.97	87.7	87.9	87.11	1046470
1716936000	88.23	-1.2	-1.34	89.68	89.8	88.11	464657
1716590400	89.43	-0.33	-0.37	89.66	89.9696	89.34	638311
1716504000	89.76	-0.99	-1.09	91	91.08	89.6	782158
1716417600	90.75	2.05	2.31	90.43	90.9	90.1	733015
1716331200	88.7	0.6	0.68	88.9	88.9	88.0853	985421
1716244800	88.1	-0.73	-0.82	88.83	89.52	87.955	666180
1715985600	88.83	-0.23	-0.26	88.02	89.068	87.865	633656
1715899200	89.06	-0.91	-1.01	89.74	89.87	88.87	600878
1715812800	89.97	0.69	0.77	89.9	90	89.05	1461408
1715726400	89.28	8.36	10.33	88.66	89.32	87.3	2068670
1715640000	80.92	-1.09	-1.33	82.13	82.73	80.86	1527434
1715380800	82.01	0.55	0.68	81.13	82.08	80.97	1193795
1715294400	81.46	1.11	1.38	80.63	81.72	80.63	671487
1715208000	80.35	-0.62	-0.77	80.56	80.78	79.63	667752
1715121600	80.97	0.56	0.70	79.9	81.18	79.9	946703
1715035200	80.41	0.84	1.06	80.14	80.51	79.8	611190
1714776000	79.57	1.15	1.47	79.58	80.08	79.36	594700
1714689600	78.42	-0.11	-0.14	78.37	78.75	77.76	432281
1714603200	78.53	0.95	1.22	77.61	79.65	77.58	525921
1714516800	77.58	-1.14	-1.45	77.81	78.02	77.54	541823
1714430400	78.72	-0.05	-0.06	79.21	79.52	78.59	686489
1714171200	78.77	-0.07	-0.09	78.32	79	78.3	1115931
1714084800	78.84	-0.73	-0.92	78.37	78.995	78	903234
1713998400	79.57	-1.19	-1.47	80.28	80.3	79.5	853714

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions