Advertisement
U.S. Markets closed

Alcon Inc. (ALC.SW)

Swiss - Swiss Delayed Price. Currency in CHF
81.96+0.24 (+0.29%)
At close: 04:30PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 202481.5081.9681.2081.9681.96502,561
Oct 24, 202482.0482.4681.6281.7281.72445,957
Oct 23, 202482.2882.4081.5281.6681.66325,028
Oct 22, 202481.6081.8081.1081.5881.58539,331
Oct 21, 202482.3682.7681.7881.8281.82403,091
Oct 18, 202482.1482.4281.6082.3882.38550,488
Oct 17, 202482.5282.7481.5082.2482.24641,062
Oct 16, 202483.3683.5082.3682.6082.60488,624
Oct 15, 202484.0885.2683.5284.0084.00815,246
Oct 14, 202482.9083.6282.8483.5683.56494,021
Oct 11, 202482.4682.9482.1282.8482.84584,549
Oct 10, 202482.7483.3482.1482.1482.14574,913
Oct 09, 202482.1482.6681.8482.6282.62533,476
Oct 08, 202481.4082.1881.0682.0482.04479,274
Oct 07, 202483.5283.6282.2482.3282.32550,550
Oct 04, 202483.3883.7082.5683.0483.04511,523
Oct 03, 202484.4084.6483.6283.9883.98400,315
Oct 02, 202484.1684.4283.2084.4284.42454,925
Oct 01, 202484.7285.2883.6484.1684.16467,440
Sep 30, 202483.9484.7083.8084.3284.32495,373
Sep 27, 202483.7884.7683.5684.6684.66562,876
Sep 26, 202485.0085.3083.6283.7483.74423,780
Sep 25, 202482.9084.0882.8883.8683.86476,258
Sep 24, 202483.3883.6682.6683.2883.28452,609
Sep 23, 202482.6083.8282.3883.1883.18453,338
Sep 20, 202482.6683.2482.2882.4482.441,118,390
Sep 19, 202482.5483.9082.5483.0483.04621,818
Sep 18, 202482.3482.7481.3881.5881.58576,983
Sep 17, 202483.3484.4882.8083.0083.00545,542
Sep 16, 202483.0883.7082.7883.3483.34459,652
Sep 13, 202485.0485.3483.2883.2883.28874,873
Sep 12, 202483.9084.8883.6284.6884.68833,187
Sep 11, 202482.7883.4081.8482.4082.40518,385
Sep 10, 202482.2082.9081.7682.5282.52556,916
Sep 09, 202480.1682.0280.0482.0282.02569,599
Sep 06, 202479.7080.2678.8079.2679.26691,021
Sep 05, 202479.9680.1678.8079.6679.66520,933
Sep 04, 202480.7080.7280.0880.1680.16776,089
Sep 03, 202482.2882.7881.3081.6081.60615,139
Sep 02, 202482.2882.9681.2482.1482.14335,546
Aug 30, 202482.3483.2482.1282.3082.301,046,840
Aug 29, 202481.3682.5881.2882.4082.40588,227
Aug 28, 202481.2282.2881.1281.4681.46434,287
Aug 27, 202480.7081.3880.3481.0881.08643,771
Aug 26, 202481.3881.8080.8080.9680.96337,098
Aug 23, 202481.9082.4481.4081.6681.66456,396
Aug 22, 202480.4282.3080.1081.4681.46621,428
Aug 21, 202480.3482.0679.2680.7880.781,309,932
Aug 20, 202482.8283.1682.6082.7082.70554,700
Aug 19, 202482.0083.1281.8882.9482.941,034,243
Aug 16, 202482.1082.3881.5882.2482.24406,307
Aug 15, 202481.2482.3881.0682.1682.16473,993
Aug 14, 202480.8281.0680.1480.6480.64400,456
Aug 13, 202479.4880.2878.9079.9279.92415,949
Aug 12, 202480.5880.8279.5679.5679.56643,221
Aug 09, 202480.5480.9080.1080.4680.46388,318
Aug 08, 202478.4479.8877.5079.6879.68532,508
Aug 07, 202478.0080.3277.9080.0080.00502,587
Aug 06, 202477.0277.8675.8477.4477.44827,298
Aug 05, 202476.7277.5075.8876.8276.82940,442
Aug 02, 202481.0881.7678.9879.0879.081,343,187
Jul 31, 202483.1284.4282.7083.3883.38966,913
Jul 30, 202482.9883.4882.6482.9282.92390,990
Jul 29, 202482.9283.6682.6482.9682.96626,734
Jul 26, 202481.2083.1681.2083.0083.00645,988
Jul 25, 202481.4082.2680.3681.9881.98701,492
Jul 24, 202480.5281.2280.1281.1281.12542,009
Jul 23, 202480.9881.2680.2280.8280.82449,799
Jul 22, 202480.3480.9680.0480.3280.32634,913
Jul 19, 202479.6080.2279.0879.9679.96510,611
Jul 18, 202480.4480.4879.4279.5679.56549,821
Jul 17, 202479.7680.2476.3680.0880.081,023,695
Jul 16, 202480.2280.6879.7080.3880.38569,317
Jul 15, 202481.7281.8680.6480.7080.70774,966
Jul 12, 202481.3081.8480.9681.7281.72436,976
Jul 11, 202479.9081.1879.0680.8080.80868,345
Jul 10, 202479.9080.1878.9879.2879.28609,109
Jul 09, 202480.4081.3280.1280.1280.12533,870
Jul 08, 202480.0681.2079.9480.6080.60524,768
Jul 05, 202480.9881.0479.7680.0280.02489,417
Jul 04, 202479.9680.9279.7280.8280.82372,565
Jul 03, 202480.5281.0279.0079.4879.48501,670
Jul 02, 202479.3680.2478.8880.2480.24515,038
Jul 01, 202480.3680.7679.9880.1880.18518,359
Jun 28, 202480.7480.8080.0280.2280.22658,494
Jun 27, 202480.6880.9080.2880.3280.32650,598
Jun 26, 202480.6281.1479.3280.1480.14665,270
Jun 25, 202479.8880.6678.8480.0880.081,120,812
Jun 24, 202479.3080.8879.0680.8080.80936,639
Jun 21, 202479.7480.2079.1279.4279.421,631,653
Jun 20, 202478.9079.8878.6679.8879.88702,029
Jun 19, 202478.7078.8278.2478.5678.56406,776
Jun 18, 202478.8478.8478.2478.7278.72500,565
Jun 17, 202480.7881.0678.3878.5678.56885,554
Jun 14, 202481.9081.9080.3280.4480.44510,856
Jun 13, 202482.5082.9281.5481.7081.70670,812
Jun 12, 202481.3082.1880.8882.1082.10625,370
Jun 11, 202482.1282.2280.7281.0081.00515,043
Jun 10, 202481.6682.3481.2881.7881.78522,780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...