NYSE - Delayed Quote USD

Alcon Inc. (ALC)

89.83

+2.16

+(2.46%)

At close: May 16 at 4:00:02 PM EDT

88.96

-0.87

(-0.97%)

After hours: 8:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	88.28	89.88	88.18	89.83	89.83	1,725,300
May 15, 2025	88.14	88.22	86.70	87.67	87.67	2,212,500
May 14, 2025	87.97	89.57	86.63	87.24	87.24	5,620,900
May 13, 2025	94.85	95.07	93.25	93.25	93.25	1,700,700
May 12, 2025	93.88	95.34	93.78	94.79	94.79	2,070,700
May 9, 2025	96.71	96.88	95.67	95.75	95.75	887,400
May 8, 2025	95.99	97.14	95.38	95.88	95.88	1,213,000
May 7, 2025	95.51	96.21	95.12	96.10	96.10	1,644,000
May 6, 2025	96.59	96.74	95.81	95.99	95.99	1,021,000
May 5, 2025	98.49	98.56	97.33	97.38	97.38	1,262,900
May 2, 2025	99.06	99.20	97.90	98.30	98.30	1,707,500
May 1, 2025	97.42	97.55	95.70	96.17	96.17	766,300
Apr 30, 2025	96.38	97.81	95.30	97.61	97.61	1,699,200
Apr 29, 2025	96.16	96.89	95.74	96.42	96.42	812,000
Apr 28, 2025	95.12	95.77	94.59	95.32	95.32	921,900
Apr 25, 2025	95.00	95.14	94.49	94.94	94.94	665,000
Apr 24, 2025	93.85	94.75	93.08	94.68	94.68	1,436,200
Apr 23, 2025	94.08	95.33	93.20	93.70	93.70	1,298,100
Apr 22, 2025	92.33	93.81	92.27	93.31	93.31	1,074,300
Apr 21, 2025	92.40	93.17	90.69	91.38	91.38	905,600
Apr 17, 2025	91.75	92.92	91.29	92.54	92.54	995,200
Apr 16, 2025	92.00	92.96	91.76	92.05	92.05	2,173,200
Apr 15, 2025	91.87	92.26	91.05	91.42	91.42	2,082,500
Apr 14, 2025	89.42	91.47	89.25	90.58	90.58	1,468,000
Apr 11, 2025	88.45	89.88	87.94	89.61	89.61	2,166,900
Apr 10, 2025	88.05	88.18	85.50	87.00	87.00	1,899,700
Apr 9, 2025	84.50	90.50	82.47	89.99	89.99	4,934,400
Apr 8, 2025	85.47	85.94	82.03	82.88	82.88	2,865,800
Apr 7, 2025	80.85	85.14	80.48	82.98	82.98	2,252,200
Apr 4, 2025	86.02	86.11	83.57	83.82	83.82	2,713,300
Apr 3, 2025	92.57	92.62	89.44	89.61	89.61	1,825,600
Apr 2, 2025	91.70	92.73	91.63	92.59	92.59	1,213,800
Apr 1, 2025	94.44	94.68	92.18	92.70	92.70	2,028,100
Mar 31, 2025	94.70	95.06	93.74	94.93	94.93	2,184,200
Mar 28, 2025	95.96	96.38	95.59	95.77	95.77	2,428,800
Mar 27, 2025	93.52	97.40	93.35	96.80	96.80	3,589,600
Mar 26, 2025	91.24	91.65	90.64	91.32	91.32	1,253,600
Mar 25, 2025	92.96	93.27	92.19	92.80	92.80	1,015,000
Mar 24, 2025	92.00	92.61	91.86	92.35	92.35	701,000
Mar 21, 2025	90.78	90.88	90.04	90.56	90.56	844,100
Mar 20, 2025	91.01	91.71	90.99	91.37	91.37	993,500
Mar 19, 2025	90.05	91.02	90.05	90.87	90.87	1,029,800
Mar 18, 2025	90.34	91.00	90.12	90.91	90.91	796,500
Mar 17, 2025	88.74	90.26	88.69	89.86	89.86	807,900
Mar 14, 2025	87.56	89.08	87.33	88.96	88.96	870,100
Mar 13, 2025	87.92	87.92	86.75	86.81	86.81	1,165,000
Mar 12, 2025	89.74	89.84	88.68	88.78	88.78	1,519,700
Mar 11, 2025	89.51	89.64	88.06	89.15	89.15	1,490,500
Mar 10, 2025	91.58	91.86	89.37	89.94	89.94	1,668,700
Mar 7, 2025	91.83	93.06	91.01	93.03	93.03	1,639,000
Mar 6, 2025	92.30	93.03	91.72	92.12	92.12	2,203,400
Mar 5, 2025	93.94	94.81	93.54	94.72	94.72	1,721,000
Mar 4, 2025	93.37	93.59	92.49	92.59	92.59	1,336,100
Mar 3, 2025	93.20	94.93	93.04	94.14	94.14	2,225,300
Feb 28, 2025	92.09	92.84	91.68	92.50	92.50	1,259,200
Feb 27, 2025	91.85	92.89	91.69	91.97	91.97	1,879,400
Feb 26, 2025	94.34	95.36	92.39	93.31	93.31	4,119,700
Feb 25, 2025	90.78	91.80	89.61	91.11	91.11	1,985,100
Feb 24, 2025	89.48	90.22	89.18	89.30	89.30	1,914,700
Feb 21, 2025	90.00	90.68	89.65	90.31	90.31	1,362,500
Feb 20, 2025	88.62	89.61	88.56	89.57	89.57	867,800
Feb 19, 2025	89.50	89.83	88.71	89.56	89.56	1,487,500
Feb 18, 2025	90.56	90.57	88.97	89.45	89.45	2,178,100
Feb 14, 2025	90.38	90.74	89.82	90.05	90.05	1,726,600
Feb 13, 2025	89.18	90.58	88.74	90.24	90.24	1,995,900
Feb 12, 2025	88.08	88.76	87.60	88.16	88.16	1,850,300
Feb 11, 2025	89.82	90.16	89.54	89.81	89.81	1,181,200
Feb 10, 2025	90.13	90.38	89.10	89.28	89.28	1,782,300
Feb 7, 2025	91.48	91.57	89.42	89.56	89.56	1,252,700
Feb 6, 2025	92.83	92.92	91.26	91.65	91.65	2,184,300
Feb 5, 2025	92.78	93.57	92.72	93.50	93.50	1,884,000
Feb 4, 2025	91.28	91.75	91.02	91.57	91.57	1,239,000
Feb 3, 2025	90.62	91.17	90.09	90.40	90.40	1,301,200
Jan 31, 2025	92.06	92.51	91.07	91.09	91.09	2,136,500
Jan 30, 2025	92.37	92.84	92.00	92.32	92.32	1,549,300
Jan 29, 2025	91.28	91.66	90.82	91.38	91.38	1,188,200
Jan 28, 2025	92.13	92.13	90.57	91.26	91.26	1,719,800
Jan 27, 2025	90.14	91.35	89.76	91.35	91.35	1,374,100
Jan 24, 2025	88.68	89.38	88.20	88.96	88.96	918,400
Jan 23, 2025	89.36	89.36	88.34	89.11	89.11	1,057,900
Jan 22, 2025	88.88	89.42	88.41	88.78	88.78	1,310,100
Jan 21, 2025	86.72	88.67	86.49	88.54	88.54	1,761,600
Jan 17, 2025	84.55	84.80	84.26	84.37	84.37	1,024,300
Jan 16, 2025	83.76	84.34	83.29	84.14	84.14	1,199,200
Jan 15, 2025	82.96	83.62	82.67	83.27	83.27	1,272,700
Jan 14, 2025	83.60	83.68	82.31	82.73	82.73	634,800
Jan 13, 2025	83.00	83.39	82.61	83.39	83.39	894,600
Jan 10, 2025	83.78	84.29	83.31	83.41	83.41	995,300
Jan 8, 2025	83.83	84.02	83.17	83.71	83.71	942,000
Jan 7, 2025	84.86	85.22	84.04	84.39	84.39	745,400
Jan 6, 2025	83.68	84.64	83.64	83.87	83.87	708,200
Jan 3, 2025	83.93	84.35	83.69	84.06	84.06	776,900
Jan 2, 2025	85.50	85.50	82.76	83.45	83.45	682,800
Dec 31, 2024	84.80	85.32	84.48	84.89	84.89	444,200
Dec 30, 2024	84.84	85.01	84.19	84.75	84.75	487,500
Dec 27, 2024	85.56	85.76	85.01	85.65	85.65	421,000
Dec 26, 2024	85.63	86.43	85.40	86.30	86.30	398,100
Dec 24, 2024	85.48	86.16	85.01	86.08	86.08	268,300
Dec 23, 2024	85.21	85.44	84.56	85.38	85.38	695,200
Dec 20, 2024	84.18	85.33	84.06	84.76	84.76	917,700
Dec 19, 2024	84.70	85.14	84.07	84.18	84.18	925,500
Dec 18, 2024	85.66	86.50	84.64	84.74	84.74	1,596,000
Dec 17, 2024	84.64	85.88	84.40	85.54	85.54	1,186,000
Dec 16, 2024	84.00	84.91	83.80	83.87	83.87	953,400
Dec 13, 2024	85.17	85.36	83.88	84.17	84.17	837,000
Dec 12, 2024	85.74	86.39	85.36	85.74	85.74	1,095,500
Dec 11, 2024	86.62	86.91	85.96	86.57	86.57	722,900
Dec 10, 2024	87.00	87.07	85.78	85.81	85.81	497,500
Dec 9, 2024	86.65	87.36	86.46	86.47	86.47	743,400
Dec 6, 2024	87.28	87.39	86.57	86.76	86.76	720,300
Dec 5, 2024	87.77	87.82	87.20	87.36	87.36	622,300
Dec 4, 2024	87.84	88.58	87.60	87.84	87.84	577,000
Dec 3, 2024	87.44	87.70	86.81	87.34	87.34	622,300
Dec 2, 2024	88.27	88.58	87.93	88.23	88.23	1,051,500
Nov 29, 2024	88.12	89.14	88.07	88.85	88.85	364,300
Nov 27, 2024	88.32	88.61	87.69	88.23	88.23	1,141,300
Nov 26, 2024	88.21	88.22	86.86	87.24	87.24	925,900
Nov 25, 2024	86.04	86.32	85.67	86.17	86.17	838,100
Nov 22, 2024	85.96	86.24	85.64	85.99	85.99	452,000
Nov 21, 2024	85.38	85.97	85.17	85.57	85.57	405,500
Nov 20, 2024	85.46	85.67	85.00	85.50	85.50	577,500
Nov 19, 2024	86.16	86.32	84.86	85.43	85.43	1,155,800
Nov 18, 2024	84.30	86.86	84.28	85.81	85.81	1,968,100
Nov 15, 2024	84.58	85.51	83.92	85.13	85.13	1,568,800
Nov 14, 2024	85.90	86.34	85.16	85.17	85.17	1,237,900
Nov 13, 2024	86.16	88.60	85.49	87.49	87.49	2,314,300
Nov 12, 2024	91.26	92.16	85.98	86.89	86.89	3,922,200
Nov 11, 2024	93.40	93.67	92.25	92.28	92.28	1,168,300
Nov 8, 2024	92.46	92.97	92.26	92.61	92.61	935,100
Nov 7, 2024	92.73	93.15	92.33	92.60	92.60	499,900
Nov 6, 2024	92.08	92.29	90.49	91.47	91.47	1,114,100
Nov 5, 2024	91.97	92.84	91.75	92.44	92.44	435,700
Nov 4, 2024	92.36	92.69	91.61	92.17	92.17	607,100
Nov 1, 2024	92.55	92.68	91.65	91.79	91.79	1,205,300
Oct 31, 2024	92.68	92.76	91.55	91.95	91.95	607,100
Oct 30, 2024	93.21	93.96	93.11	93.27	93.27	895,100
Oct 29, 2024	94.41	94.76	94.24	94.51	94.51	345,100
Oct 28, 2024	94.94	95.14	94.55	94.87	94.87	523,100
Oct 25, 2024	94.08	94.71	93.72	94.25	94.25	407,600
Oct 24, 2024	94.46	94.74	94.08	94.39	94.39	420,600
Oct 23, 2024	94.11	94.65	93.94	94.51	94.51	302,000
Oct 22, 2024	94.09	94.74	93.97	94.64	94.64	429,800
Oct 21, 2024	94.94	95.17	94.28	94.34	94.34	502,000
Oct 18, 2024	94.54	95.53	94.32	95.14	95.14	604,500
Oct 17, 2024	95.04	95.19	94.44	94.52	94.52	502,100
Oct 16, 2024	95.97	96.43	95.19	95.29	95.29	679,800
Oct 15, 2024	98.02	98.60	96.22	96.61	96.61	734,700
Oct 14, 2024	96.74	97.32	96.45	97.20	97.20	562,200
Oct 11, 2024	96.57	96.87	96.33	96.69	96.69	597,100
Oct 10, 2024	96.23	96.46	95.78	96.33	96.33	465,600
Oct 9, 2024	95.93	96.54	95.62	96.44	96.44	625,700
Oct 8, 2024	95.74	95.94	95.37	95.91	95.91	617,700
Oct 7, 2024	97.03	97.04	95.06	95.43	95.43	578,500
Oct 4, 2024	96.96	97.30	96.48	97.27	97.27	501,400
Oct 3, 2024	99.20	99.30	97.87	98.11	98.11	435,400
Oct 2, 2024	98.44	99.48	97.84	99.13	99.13	528,000
Oct 1, 2024	100.59	100.71	98.74	99.12	99.12	636,900
Sep 30, 2024	100.10	100.22	99.31	100.07	100.07	485,500
Sep 27, 2024	100.31	100.64	99.64	99.64	99.64	517,700
Sep 26, 2024	99.02	99.41	98.58	99.08	99.08	462,800
Sep 25, 2024	99.01	99.12	98.38	98.77	98.77	645,900
Sep 24, 2024	98.15	98.92	97.77	98.36	98.36	418,600
Sep 23, 2024	98.17	98.41	97.87	97.97	97.97	371,200
Sep 20, 2024	97.26	97.62	96.75	97.48	97.48	610,800
Sep 19, 2024	98.48	98.50	97.48	98.33	98.33	428,700
Sep 18, 2024	96.83	97.58	96.36	96.65	96.65	726,900
Sep 17, 2024	99.00	99.04	97.03	97.16	97.16	581,500
Sep 16, 2024	98.56	99.13	98.54	98.62	98.62	607,900
Sep 13, 2024	99.90	100.20	97.79	98.50	98.50	1,618,700
Sep 12, 2024	98.40	101.10	98.29	100.76	100.76	1,716,100
Sep 11, 2024	97.93	98.49	96.47	98.22	98.22	708,500
Sep 10, 2024	97.26	98.13	96.56	98.12	98.12	939,900
Sep 9, 2024	95.88	97.05	95.73	96.49	96.49	805,800
Sep 6, 2024	94.35	94.90	93.89	94.66	94.66	1,148,900
Sep 5, 2024	94.28	94.55	93.92	94.41	94.41	692,300
Sep 4, 2024	94.40	94.90	94.14	94.47	94.47	570,500
Sep 3, 2024	96.30	96.72	95.13	95.70	95.70	742,100
Aug 30, 2024	97.39	97.98	96.45	97.68	97.68	758,400
Aug 29, 2024	96.97	97.69	96.83	97.23	97.23	532,900
Aug 28, 2024	96.60	96.92	96.40	96.87	96.87	550,400
Aug 27, 2024	95.76	96.60	95.66	96.06	96.06	497,600
Aug 26, 2024	95.67	95.97	95.14	95.20	95.20	424,300
Aug 23, 2024	96.00	96.47	95.32	96.09	96.09	564,200
Aug 22, 2024	96.54	96.60	95.24	95.33	95.33	819,600
Aug 21, 2024	93.92	95.41	93.39	94.62	94.62	2,511,200
Aug 20, 2024	96.40	96.89	95.90	96.50	96.50	912,800
Aug 19, 2024	95.50	96.38	95.16	96.26	96.26	843,400
Aug 16, 2024	94.12	94.98	94.04	94.64	94.64	514,000
Aug 15, 2024	93.95	94.55	93.82	93.84	93.84	507,100
Aug 14, 2024	93.33	93.64	92.89	93.61	93.61	457,300
Aug 13, 2024	91.53	93.13	91.40	92.96	92.96	924,700
Aug 12, 2024	92.43	92.61	90.93	91.15	91.15	1,147,600
Aug 9, 2024	93.14	93.44	92.64	92.92	92.92	725,600
Aug 8, 2024	91.12	92.63	91.02	92.39	92.39	563,900
Aug 7, 2024	92.14	92.88	91.08	91.17	91.17	696,500
Aug 6, 2024	89.73	92.11	89.68	91.15	91.15	738,400
Aug 5, 2024	90.31	90.83	89.44	89.61	89.61	1,119,600
Aug 2, 2024	93.76	93.84	91.82	92.38	92.38	1,209,100
Aug 1, 2024	93.01	94.19	92.78	93.82	93.82	567,200
Jul 31, 2024	95.04	95.12	93.69	94.00	94.00	1,514,900
Jul 30, 2024	93.64	93.76	93.10	93.42	93.42	710,600
Jul 29, 2024	93.98	94.06	93.12	93.26	93.26	953,500
Jul 26, 2024	93.17	94.22	92.99	93.37	93.37	1,160,400
Jul 25, 2024	91.81	93.39	91.78	91.84	91.84	985,500
Jul 24, 2024	91.18	92.78	91.18	92.41	92.41	998,700
Jul 23, 2024	90.23	91.01	89.98	90.93	90.93	584,100
Jul 22, 2024	90.79	90.93	90.00	90.80	90.80	667,100
Jul 19, 2024	89.90	90.34	89.88	90.01	90.01	584,600
Jul 18, 2024	90.69	90.69	89.35	90.00	90.00	881,300
Jul 17, 2024	88.90	90.67	88.79	90.00	90.00	946,100
Jul 16, 2024	89.40	90.32	89.38	90.26	90.26	1,446,600
Jul 15, 2024	90.98	91.58	89.94	89.96	89.96	1,578,200
Jul 12, 2024	90.80	92.58	90.70	91.74	91.74	853,000
Jul 11, 2024	89.78	90.80	89.64	90.54	90.54	1,282,100
Jul 10, 2024	88.45	88.78	87.79	88.68	88.68	1,105,400
Jul 9, 2024	89.80	89.80	88.88	88.99	88.99	578,100
Jul 8, 2024	90.26	90.40	89.36	89.55	89.55	612,000
Jul 5, 2024	89.88	90.00	88.71	89.45	89.45	734,700
Jul 3, 2024	89.00	89.00	87.82	88.13	88.13	440,700
Jul 2, 2024	87.97	88.92	87.95	88.79	88.79	383,100
Jul 1, 2024	89.23	89.46	87.80	88.07	88.07	827,300
Jun 28, 2024	89.21	89.41	88.75	89.08	89.08	686,100
Jun 27, 2024	89.77	90.02	89.39	89.71	89.71	567,000
Jun 26, 2024	88.58	89.70	88.40	89.68	89.68	677,200
Jun 25, 2024	89.00	89.97	88.71	89.80	89.80	680,400
Jun 24, 2024	90.12	90.64	89.74	89.92	89.92	650,200
Jun 21, 2024	89.00	89.53	88.69	89.12	89.12	707,400
Jun 20, 2024	88.65	89.98	88.43	89.44	89.44	833,000
Jun 18, 2024	88.77	89.50	88.68	89.33	89.33	575,900
Jun 17, 2024	88.76	88.92	87.82	88.45	88.45	847,000
Jun 14, 2024	90.55	90.77	89.85	90.68	90.68	1,126,500
Jun 13, 2024	92.24	92.29	90.94	91.35	91.35	514,200
Jun 12, 2024	91.77	92.65	91.62	92.26	92.26	1,220,000
Jun 11, 2024	90.33	90.93	89.94	90.63	90.63	581,500
Jun 10, 2024	90.93	91.60	90.65	91.44	91.44	443,300
Jun 7, 2024	91.47	92.11	91.36	91.38	91.38	870,400
Jun 6, 2024	91.58	92.27	91.30	92.02	92.02	1,077,100
Jun 5, 2024	90.56	91.31	90.15	91.26	91.26	514,700
Jun 4, 2024	90.00	90.51	89.49	90.41	90.41	621,900
Jun 3, 2024	88.86	89.67	88.62	89.64	89.64	710,900
May 31, 2024	88.99	89.71	88.66	89.13	89.13	1,008,400
May 30, 2024	88.34	88.84	88.04	88.35	88.35	854,300
May 29, 2024	87.70	87.90	87.11	87.37	87.37	1,046,500
May 28, 2024	89.68	89.80	88.11	88.23	88.23	827,700
May 24, 2024	89.66	89.97	89.34	89.43	89.43	631,200
May 23, 2024	91.00	91.08	89.60	89.76	89.76	807,400
May 22, 2024	90.43	90.90	90.10	90.75	90.75	733,000
May 21, 2024	88.90	88.90	88.08	88.70	88.70	985,400
May 20, 2024	88.66	89.52	87.96	88.10	88.10	666,200
May 17, 2024	88.22	89.07	87.86	88.83	88.83	633,700

COO The Cooper Companies, Inc.

82.92

+1.80%

BLCO Bausch + Lomb Corporation

11.76

-0.34%

BDX Becton, Dickinson and Company

175.41

+1.82%

WST West Pharmaceutical Services, Inc.

216.64

+2.83%

RGEN Repligen Corporation

126.50

+2.63%

BAX Baxter International Inc.

31.66

+2.00%

HOLX Hologic, Inc.

56.79

+1.88%

RMD ResMed Inc.

251.69

+1.25%

TFX Teleflex Incorporated

129.29

+2.21%

AVTR Avantor, Inc.

13.41

+4.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alcon Inc. (ALC)

Related Tickers