Alcon AG (ALC) Historical Stock Data
84.76 ↑0.58 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALC is down -0.25% a day on average. There have been 13 days where Alcon AG closed green and 17 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.18 | 84.76 | ↑$0.58 (0.69%) | 84.14 | 85.33 | 0.92M |
| 2024-12-19 | 84.70 | 84.18 | ↓$0.52 (-0.61%) | 84.07 | 85.14 | 0.91M |
| 2024-12-18 | 85.66 | 84.74 | ↓$0.92 (-1.07%) | 84.64 | 86.50 | 1.58M |
| 2024-12-17 | 84.64 | 85.54 | ↑$0.90 (1.06%) | 84.40 | 85.88 | 1.19M |
| 2024-12-16 | 84.00 | 83.87 | ↓$0.13 (-0.15%) | 83.80 | 84.91 | 0.94M |
| 2024-12-13 | 85.17 | 84.17 | ↓$1.00 (-1.17%) | 83.88 | 85.34 | 837K |
| 2024-12-12 | 85.74 | 85.74 | ↑$0.00 (0.00%) | 85.36 | 86.34 | 1.10M |
| 2024-12-11 | 86.62 | 86.57 | ↓$0.05 (-0.06%) | 85.96 | 86.90 | 676.26K |
| 2024-12-10 | 87.00 | 85.81 | ↓$1.19 (-1.37%) | 85.78 | 87.08 | 497.15K |
| 2024-12-09 | 86.65 | 86.47 | ↓$0.18 (-0.21%) | 86.47 | 87.36 | 743.40K |
| 2024-12-06 | 87.28 | 86.76 | ↓$0.52 (-0.60%) | 86.57 | 87.38 | 711.04K |
| 2024-12-05 | 87.77 | 87.36 | ↓$0.41 (-0.47%) | 87.20 | 87.82 | 605.57K |
| 2024-12-04 | 87.84 | 87.84 | ↑$0.00 (0.00%) | 87.60 | 88.59 | 476.68K |
| 2024-12-03 | 87.44 | 87.34 | ↓$0.10 (-0.11%) | 86.81 | 87.70 | 622.25K |
| 2024-12-02 | 88.27 | 88.23 | ↓$0.04 (-0.05%) | 87.93 | 88.58 | 1.03M |
| 2024-11-29 | 88.12 | 88.85 | ↑$0.73 (0.83%) | 88.07 | 89.14 | 364.29K |
| 2024-11-27 | 88.32 | 88.23 | ↓$0.09 (-0.10%) | 87.96 | 88.60 | 1.14M |
| 2024-11-26 | 88.21 | 87.24 | ↓$0.97 (-1.10%) | 86.87 | 88.22 | 0.92M |
| 2024-11-25 | 86.04 | 86.17 | ↑$0.13 (0.15%) | 85.67 | 86.32 | 838.12K |
| 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 |
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?