Alcon AG (ALC) Historical Stock Data
85.99 ↑0.42 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALC is down -0.21% a day on average. There have been 15 days where Alcon AG closed green and 15 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.96 | 85.99 | ↑$0.03 (0.03%) | 85.65 | 86.24 | 451.91K |
| 2024-11-21 | 85.38 | 85.57 | ↑$0.19 (0.22%) | 85.18 | 85.97 | 405.48K |
| 2024-11-20 | 85.46 | 85.50 | ↑$0.04 (0.05%) | 85.01 | 85.67 | 574.01K |
| 2024-11-19 | 86.16 | 85.43 | ↓$0.73 (-0.85%) | 84.86 | 86.32 | 1.16M |
| 2024-11-18 | 84.30 | 85.81 | ↑$1.51 (1.79%) | 84.28 | 86.86 | 1.96M |
| 2024-11-15 | 84.58 | 85.13 | ↑$0.55 (0.65%) | 83.92 | 85.52 | 1.57M |
| 2024-11-14 | 85.90 | 85.17 | ↓$0.73 (-0.85%) | 85.16 | 86.34 | 1.24M |
| 2024-11-13 | 86.16 | 87.49 | ↑$1.33 (1.54%) | 85.49 | 88.60 | 2.31M |
| 2024-11-12 | 91.26 | 86.89 | ↓$4.37 (-4.79%) | 85.98 | 92.16 | 3.92M |
| 2024-11-11 | 93.40 | 92.28 | ↓$1.12 (-1.20%) | 92.25 | 93.67 | 1.17M |
| 2024-11-08 | 92.46 | 92.61 | ↑$0.15 (0.16%) | 92.26 | 92.97 | 0.94M |
| 2024-11-07 | 92.73 | 92.60 | ↓$0.13 (-0.14%) | 92.33 | 93.15 | 499.90K |
| 2024-11-06 | 92.08 | 91.47 | ↓$0.61 (-0.66%) | 90.49 | 92.29 | 1.11M |
| 2024-11-05 | 91.97 | 92.44 | ↑$0.47 (0.51%) | 91.76 | 92.84 | 435.67K |
| 2024-11-04 | 92.36 | 92.17 | ↓$0.19 (-0.21%) | 91.63 | 92.67 | 607.14K |
| 2024-11-01 | 92.55 | 91.79 | ↓$0.76 (-0.82%) | 91.65 | 92.67 | 1.21M |
| 2024-10-31 | 92.68 | 91.95 | ↓$0.73 (-0.79%) | 91.55 | 92.76 | 607.06K |
| 2024-10-30 | 93.21 | 93.27 | ↑$0.06 (0.06%) | 93.11 | 93.96 | 895.06K |
| 2024-10-29 | 94.41 | 94.51 | ↑$0.10 (0.11%) | 94.24 | 94.76 | 345.10K |
| 2024-10-28 | 94.94 | 94.87 | ↓$0.07 (-0.07%) | 94.55 | 95.14 | 523.07K |
| 2024-10-25 | 94.08 | 94.25 | ↑$0.17 (0.18%) | 93.72 | 94.71 | 407.47K |
| 2024-10-24 | 94.46 | 94.39 | ↓$0.07 (-0.07%) | 94.08 | 94.74 | 420.61K |
| 2024-10-23 | 94.11 | 94.51 | ↑$0.40 (0.43%) | 93.95 | 94.65 | 301.97K |
| 2024-10-22 | 94.09 | 94.64 | ↑$0.55 (0.58%) | 93.98 | 94.74 | 408.23K |
| 2024-10-21 | 94.94 | 94.34 | ↓$0.60 (-0.63%) | 94.28 | 95.17 | 502.03K |
| 2024-10-18 | 94.54 | 95.14 | ↑$0.60 (0.63%) | 94.32 | 95.53 | 604.48K |
| 2024-10-17 | 95.04 | 94.52 | ↓$0.52 (-0.55%) | 94.44 | 95.19 | 502.05K |
| 2024-10-16 | 95.97 | 95.29 | ↓$0.68 (-0.71%) | 95.20 | 96.42 | 679.75K |
| 2024-10-15 | 98.02 | 96.61 | ↓$1.41 (-1.44%) | 96.23 | 98.60 | 734.59K |
| 2024-10-14 | 96.74 | 97.20 | ↑$0.46 (0.48%) | 96.46 | 97.32 | 562.22K |
Create an account or log in to view more rows.
$ALC has just been halted from trading.
$ALC bear trap dude
$ALC Don't hold!!! Buy it
$ALC it begins tomorrow
$ALC green is good
$ALC Time to buy here
$ALC day trade is ok to buy here but sell later
$ALC low volume
expect flat or negative close
$ALC Very bullish action
$ALC is it time?