Alcon AG (ALC) Historical Stock Data
94.52 ↓0.77 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALC is down -0.14% a day on average. There have been 16 days where Alcon AG closed green and 14 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-11 | 96.57 | 96.69 | ↑$0.12 (0.12%) | 96.33 | 96.85 | 597.06K |
| 2024-10-10 | 96.23 | 96.33 | ↑$0.10 (0.10%) | 95.78 | 96.46 | 465.61K |
| 2024-10-09 | 95.93 | 96.44 | ↑$0.51 (0.53%) | 95.62 | 96.54 | 625.66K |
| 2024-10-08 | 95.74 | 95.91 | ↑$0.17 (0.18%) | 95.38 | 95.94 | 617.01K |
| 2024-10-07 | 97.03 | 95.43 | ↓$1.60 (-1.65%) | 95.06 | 97.04 | 576.82K |
| 2024-10-04 | 96.96 | 97.27 | ↑$0.31 (0.32%) | 96.48 | 97.30 | 464.08K |
| 2024-10-03 | 99.20 | 98.11 | ↓$1.09 (-1.10%) | 97.87 | 99.30 | 434.35K |
| 2024-10-02 | 98.44 | 99.13 | ↑$0.69 (0.70%) | 97.84 | 99.48 | 527.27K |
| 2024-10-01 | 100.59 | 99.12 | ↓$1.47 (-1.46%) | 98.74 | 100.70 | 635.54K |
| 2024-09-30 | 100.10 | 100.07 | ↓$0.03 (-0.03%) | 99.32 | 100.22 | 422.94K |
| 2024-09-27 | 100.31 | 99.64 | ↓$0.67 (-0.67%) | 99.64 | 100.64 | 515.79K |
| 2024-09-26 | 99.02 | 99.08 | ↑$0.06 (0.06%) | 98.58 | 99.40 | 462.77K |
| 2024-09-25 | 99.01 | 98.77 | ↓$0.24 (-0.24%) | 98.40 | 99.12 | 645.94K |
| 2024-09-24 | 98.15 | 98.36 | ↑$0.21 (0.21%) | 97.77 | 98.92 | 416.23K |
| 2024-09-23 | 98.17 | 97.97 | ↓$0.20 (-0.20%) | 97.87 | 98.41 | 371.25K |
| 2024-09-20 | 97.26 | 97.48 | ↑$0.22 (0.23%) | 96.75 | 97.62 | 610.81K |
| 2024-09-19 | 98.48 | 98.33 | ↓$0.15 (-0.15%) | 97.48 | 98.50 | 428.65K |
| 2024-09-18 | 96.83 | 96.65 | ↓$0.18 (-0.19%) | 96.36 | 97.58 | 726.89K |
| 2024-09-17 | 99.00 | 97.16 | ↓$1.84 (-1.86%) | 97.03 | 99.04 | 581.43K |
| 2024-09-16 | 98.56 | 98.62 | ↑$0.06 (0.06%) | 98.54 | 99.13 | 607.86K |
| 2024-09-13 | 99.90 | 98.50 | ↓$1.40 (-1.40%) | 97.79 | 100.20 | 1.55M |
| 2024-09-12 | 98.40 | 100.76 | ↑$2.36 (2.40%) | 98.30 | 101.10 | 1.72M |
| 2024-09-11 | 97.93 | 98.22 | ↑$0.29 (0.30%) | 96.48 | 98.49 | 702.25K |
| 2024-09-10 | 97.26 | 98.12 | ↑$0.86 (0.88%) | 96.56 | 98.13 | 0.94M |
| 2024-09-09 | 95.88 | 96.49 | ↑$0.61 (0.64%) | 95.73 | 97.05 | 805.76K |
| 2024-09-06 | 94.35 | 94.66 | ↑$0.31 (0.33%) | 93.89 | 94.90 | 1.07M |
Create an account or log in to view more rows.
$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?
$ALC slap the ask.
$ALC Buy the dip
$ALC Buy now