NYSE - Delayed Quote • USD
Alcon Inc. (ALC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 88.22 | 89.07 | 87.86 | 88.83 | 88.83 | 626,700 |
May 16, 2024 | 89.74 | 89.87 | 88.87 | 89.06 | 89.06 | 600,900 |
May 15, 2024 | 89.90 | 90.00 | 89.05 | 89.97 | 89.97 | 1,461,400 |
May 14, 2024 | 0.26 Dividend | |||||
May 14, 2024 | 88.66 | 89.32 | 87.30 | 89.28 | 89.28 | 1,955,900 |
May 13, 2024 | 82.13 | 82.73 | 80.86 | 80.92 | 80.66 | 1,527,400 |
May 10, 2024 | 81.13 | 82.08 | 80.97 | 82.01 | 81.74 | 1,193,800 |
May 9, 2024 | 80.63 | 81.72 | 80.63 | 81.46 | 81.19 | 671,500 |
May 8, 2024 | 80.56 | 80.78 | 79.63 | 80.35 | 80.09 | 667,800 |
May 7, 2024 | 79.90 | 81.18 | 79.90 | 80.97 | 80.71 | 946,700 |
May 6, 2024 | 80.14 | 80.51 | 79.80 | 80.41 | 80.15 | 611,200 |
May 3, 2024 | 79.58 | 80.08 | 79.36 | 79.57 | 79.31 | 594,700 |
May 2, 2024 | 78.37 | 78.75 | 77.76 | 78.42 | 78.16 | 432,200 |
May 1, 2024 | 77.61 | 79.65 | 77.58 | 78.53 | 78.27 | 525,900 |
Apr 30, 2024 | 77.81 | 78.02 | 77.54 | 77.58 | 77.33 | 541,800 |
Apr 29, 2024 | 79.21 | 79.52 | 78.59 | 78.72 | 78.46 | 686,500 |
Apr 26, 2024 | 78.32 | 79.00 | 78.30 | 78.77 | 78.51 | 1,115,900 |
Apr 25, 2024 | 78.36 | 79.00 | 78.00 | 78.84 | 78.58 | 915,900 |
Apr 24, 2024 | 80.28 | 80.28 | 79.50 | 79.57 | 79.31 | 853,700 |
Apr 23, 2024 | 81.20 | 81.43 | 80.74 | 80.76 | 80.50 | 940,700 |
Apr 22, 2024 | 80.53 | 81.00 | 79.92 | 80.61 | 80.35 | 521,600 |
Apr 19, 2024 | 79.42 | 79.76 | 79.02 | 79.55 | 79.29 | 1,067,500 |
Apr 18, 2024 | 79.09 | 79.26 | 78.28 | 78.47 | 78.21 | 757,100 |
Apr 17, 2024 | 79.93 | 79.95 | 78.82 | 79.00 | 78.74 | 1,163,800 |
Apr 16, 2024 | 80.40 | 80.40 | 79.24 | 79.61 | 79.35 | 1,073,300 |
Apr 15, 2024 | 82.17 | 82.47 | 80.97 | 81.09 | 80.83 | 701,900 |
Apr 12, 2024 | 82.00 | 82.16 | 80.65 | 81.28 | 81.01 | 966,700 |
Apr 11, 2024 | 82.60 | 82.68 | 81.68 | 82.31 | 82.04 | 693,900 |
Apr 10, 2024 | 82.01 | 82.65 | 81.90 | 82.19 | 81.92 | 904,000 |
Apr 9, 2024 | 82.90 | 83.29 | 82.22 | 82.68 | 82.41 | 962,100 |
Apr 8, 2024 | 84.90 | 84.96 | 83.76 | 83.83 | 83.56 | 845,500 |
Apr 5, 2024 | 83.71 | 84.95 | 83.54 | 84.80 | 84.52 | 987,900 |
Apr 4, 2024 | 83.56 | 84.46 | 83.51 | 83.61 | 83.34 | 1,296,600 |
Apr 3, 2024 | 81.80 | 84.12 | 81.80 | 84.08 | 83.81 | 1,129,900 |
Apr 2, 2024 | 81.68 | 81.90 | 81.35 | 81.70 | 81.43 | 517,600 |
Apr 1, 2024 | 83.32 | 83.52 | 81.88 | 82.02 | 81.75 | 437,700 |
Mar 28, 2024 | 82.88 | 83.71 | 82.67 | 83.29 | 83.02 | 649,000 |
Mar 27, 2024 | 83.39 | 83.62 | 82.93 | 83.28 | 83.01 | 825,900 |
Mar 26, 2024 | 82.50 | 82.86 | 82.45 | 82.63 | 82.36 | 757,200 |
Mar 25, 2024 | 83.60 | 83.85 | 82.94 | 82.97 | 82.70 | 588,900 |
Mar 22, 2024 | 83.83 | 83.86 | 83.23 | 83.61 | 83.34 | 428,900 |
Mar 21, 2024 | 84.09 | 84.44 | 83.85 | 83.91 | 83.64 | 783,700 |
Mar 20, 2024 | 84.29 | 84.83 | 83.96 | 84.60 | 84.32 | 829,100 |
Mar 19, 2024 | 84.47 | 84.83 | 84.08 | 84.73 | 84.45 | 979,700 |
Mar 18, 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 83.86 | 688,500 |
Mar 15, 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 84.70 | 1,007,900 |
Mar 14, 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 85.64 | 1,808,000 |
Mar 13, 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 87.05 | 1,919,800 |
Mar 12, 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 87.84 | 735,900 |
Mar 11, 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 87.86 | 762,900 |
Mar 8, 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 87.00 | 893,800 |
Mar 7, 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 86.64 | 730,000 |
Mar 6, 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 85.47 | 554,300 |
Mar 5, 2024 | 85.60 | 85.90 | 84.57 | 85.00 | 84.72 | 753,500 |
Mar 4, 2024 | 85.95 | 86.15 | 85.55 | 85.91 | 85.63 | 771,000 |
Mar 1, 2024 | 85.45 | 86.79 | 85.14 | 86.74 | 86.46 | 1,344,700 |
Feb 29, 2024 | 85.65 | 85.85 | 84.43 | 84.55 | 84.27 | 1,773,600 |
Feb 28, 2024 | 84.50 | 85.95 | 83.61 | 85.69 | 85.41 | 2,747,800 |
Feb 27, 2024 | 80.45 | 81.34 | 80.39 | 81.18 | 80.92 | 1,275,900 |
Feb 26, 2024 | 79.99 | 80.54 | 79.74 | 80.53 | 80.27 | 922,800 |
Feb 23, 2024 | 80.07 | 80.37 | 79.78 | 80.06 | 79.80 | 857,200 |
Feb 22, 2024 | 80.06 | 80.74 | 79.98 | 80.40 | 80.14 | 1,170,300 |
Feb 21, 2024 | 78.46 | 79.83 | 78.18 | 79.78 | 79.52 | 935,000 |
Feb 20, 2024 | 78.11 | 78.51 | 77.72 | 78.31 | 78.05 | 718,600 |
Feb 16, 2024 | 77.52 | 78.17 | 77.20 | 77.54 | 77.29 | 497,200 |
Feb 15, 2024 | 77.35 | 77.93 | 77.34 | 77.88 | 77.63 | 702,600 |
Feb 14, 2024 | 76.10 | 76.73 | 75.99 | 76.44 | 76.19 | 749,900 |
Feb 13, 2024 | 75.28 | 75.70 | 74.53 | 74.84 | 74.60 | 889,000 |
Feb 12, 2024 | 76.84 | 77.39 | 76.67 | 77.34 | 77.09 | 799,500 |
Feb 9, 2024 | 77.03 | 77.38 | 76.35 | 77.20 | 76.95 | 802,900 |
Feb 8, 2024 | 76.16 | 77.17 | 75.48 | 77.17 | 76.92 | 1,022,000 |
Feb 7, 2024 | 76.87 | 77.02 | 75.98 | 76.86 | 76.61 | 1,063,400 |
Feb 6, 2024 | 75.96 | 77.11 | 75.83 | 76.93 | 76.68 | 468,700 |
Feb 5, 2024 | 75.01 | 75.69 | 74.80 | 75.40 | 75.15 | 663,300 |
Feb 2, 2024 | 75.35 | 75.46 | 74.30 | 74.98 | 74.74 | 745,000 |
Feb 1, 2024 | 75.29 | 76.45 | 75.17 | 76.39 | 76.14 | 581,800 |
Jan 31, 2024 | 75.52 | 76.47 | 75.02 | 75.11 | 74.86 | 735,100 |
Jan 30, 2024 | 76.56 | 76.68 | 75.58 | 75.58 | 75.33 | 813,200 |
Jan 29, 2024 | 74.97 | 76.31 | 74.72 | 76.08 | 75.83 | 1,336,700 |
Jan 26, 2024 | 77.18 | 77.25 | 75.97 | 76.00 | 75.75 | 1,121,000 |
Jan 25, 2024 | 76.52 | 76.60 | 75.98 | 76.30 | 76.05 | 586,000 |
Jan 24, 2024 | 78.01 | 78.14 | 76.50 | 76.54 | 76.29 | 807,100 |
Jan 23, 2024 | 77.24 | 77.51 | 76.11 | 77.44 | 77.19 | 1,229,200 |
Jan 22, 2024 | 78.84 | 79.23 | 78.44 | 79.06 | 78.80 | 1,222,400 |
Jan 19, 2024 | 77.35 | 77.89 | 76.97 | 77.73 | 77.48 | 947,400 |
Jan 18, 2024 | 77.58 | 77.73 | 76.90 | 77.60 | 77.35 | 1,282,000 |
Jan 17, 2024 | 77.20 | 77.44 | 76.37 | 76.45 | 76.20 | 810,800 |
Jan 16, 2024 | 78.66 | 78.96 | 78.23 | 78.34 | 78.08 | 560,900 |
Jan 12, 2024 | 80.20 | 80.54 | 79.73 | 80.05 | 79.79 | 448,000 |
Jan 11, 2024 | 80.18 | 80.29 | 78.81 | 79.69 | 79.43 | 1,205,700 |
Jan 10, 2024 | 80.36 | 80.60 | 79.60 | 80.15 | 79.89 | 1,684,000 |
Jan 9, 2024 | 77.07 | 77.97 | 76.63 | 76.67 | 76.42 | 653,100 |
Jan 8, 2024 | 76.05 | 77.54 | 76.03 | 77.35 | 77.10 | 675,500 |
Jan 5, 2024 | 75.16 | 75.73 | 74.87 | 75.08 | 74.84 | 909,700 |
Jan 4, 2024 | 75.28 | 75.83 | 75.19 | 75.22 | 74.97 | 495,600 |
Jan 3, 2024 | 75.80 | 75.90 | 74.79 | 74.85 | 74.61 | 695,600 |
Jan 2, 2024 | 77.28 | 77.65 | 76.43 | 77.04 | 76.79 | 489,200 |
Dec 29, 2023 | 77.76 | 78.34 | 77.67 | 78.12 | 77.87 | 323,500 |
Dec 28, 2023 | 78.21 | 78.72 | 77.79 | 77.98 | 77.73 | 315,800 |
Dec 27, 2023 | 77.05 | 77.97 | 76.96 | 77.95 | 77.70 | 451,300 |
Dec 26, 2023 | 77.00 | 77.74 | 76.98 | 77.49 | 77.24 | 243,000 |
Dec 22, 2023 | 77.20 | 77.65 | 76.78 | 77.15 | 76.90 | 423,400 |
Dec 21, 2023 | 75.89 | 76.88 | 75.76 | 76.80 | 76.55 | 698,400 |
Dec 20, 2023 | 75.61 | 76.00 | 74.74 | 74.74 | 74.50 | 710,000 |
Dec 19, 2023 | 75.19 | 75.85 | 75.12 | 75.60 | 75.35 | 562,200 |
Dec 18, 2023 | 75.69 | 75.86 | 75.00 | 75.33 | 75.08 | 734,000 |
Dec 15, 2023 | 75.81 | 76.26 | 75.43 | 75.72 | 75.47 | 844,500 |
Dec 14, 2023 | 76.38 | 77.42 | 76.23 | 77.09 | 76.84 | 1,037,700 |
Dec 13, 2023 | 73.71 | 75.19 | 73.49 | 75.05 | 74.81 | 782,800 |
Dec 12, 2023 | 72.91 | 73.43 | 72.34 | 73.16 | 72.92 | 738,700 |
Dec 11, 2023 | 72.13 | 72.62 | 72.05 | 72.36 | 72.12 | 546,900 |
Dec 8, 2023 | 71.77 | 72.15 | 71.46 | 71.99 | 71.76 | 629,900 |
Dec 7, 2023 | 72.01 | 72.31 | 71.82 | 71.90 | 71.67 | 565,900 |
Dec 6, 2023 | 72.34 | 72.59 | 71.74 | 71.93 | 71.70 | 862,800 |
Dec 5, 2023 | 72.51 | 72.60 | 71.76 | 72.08 | 71.84 | 750,400 |
Dec 4, 2023 | 72.82 | 73.93 | 72.40 | 73.23 | 72.99 | 1,462,300 |
Dec 1, 2023 | 74.98 | 75.92 | 74.98 | 75.85 | 75.60 | 974,900 |
Nov 30, 2023 | 74.78 | 75.86 | 74.51 | 75.63 | 75.38 | 887,200 |
Nov 29, 2023 | 74.33 | 75.17 | 74.32 | 74.66 | 74.42 | 1,127,300 |
Nov 28, 2023 | 73.14 | 74.05 | 73.07 | 73.53 | 73.29 | 892,900 |
Nov 27, 2023 | 73.38 | 73.69 | 73.23 | 73.24 | 73.00 | 770,900 |
Nov 24, 2023 | 73.30 | 73.62 | 72.98 | 73.52 | 73.28 | 523,500 |
Nov 22, 2023 | 73.17 | 73.47 | 72.60 | 72.84 | 72.60 | 870,000 |
Nov 21, 2023 | 71.80 | 72.38 | 71.47 | 72.34 | 72.10 | 1,096,300 |
Nov 20, 2023 | 71.22 | 71.55 | 70.86 | 71.19 | 70.96 | 995,300 |
Nov 17, 2023 | 70.73 | 70.90 | 70.22 | 70.56 | 70.33 | 1,046,600 |
Nov 16, 2023 | 70.03 | 70.64 | 69.53 | 69.57 | 69.34 | 1,238,500 |
Nov 15, 2023 | 71.11 | 72.13 | 69.53 | 70.53 | 70.30 | 3,034,800 |
Nov 14, 2023 | 74.48 | 75.28 | 73.64 | 74.96 | 74.72 | 1,838,600 |
Nov 13, 2023 | 71.84 | 72.85 | 71.76 | 72.05 | 71.81 | 1,343,700 |
Nov 10, 2023 | 72.33 | 73.14 | 71.21 | 72.88 | 72.64 | 1,164,800 |
Nov 9, 2023 | 74.27 | 74.34 | 72.73 | 72.77 | 72.53 | 582,900 |
Nov 8, 2023 | 74.12 | 74.14 | 73.30 | 73.57 | 73.33 | 631,700 |
Nov 7, 2023 | 74.35 | 74.36 | 73.60 | 73.67 | 73.43 | 575,900 |
Nov 6, 2023 | 74.14 | 74.41 | 73.75 | 73.96 | 73.72 | 621,500 |
Nov 3, 2023 | 73.91 | 74.81 | 73.68 | 74.34 | 74.10 | 534,600 |
Nov 2, 2023 | 73.30 | 73.42 | 72.51 | 73.21 | 72.97 | 794,600 |
Nov 1, 2023 | 72.14 | 72.51 | 71.49 | 72.32 | 72.08 | 710,600 |
Oct 31, 2023 | 71.21 | 71.72 | 71.02 | 71.32 | 71.09 | 512,000 |
Oct 30, 2023 | 70.64 | 70.76 | 69.72 | 70.42 | 70.19 | 613,800 |
Oct 27, 2023 | 70.14 | 70.26 | 69.55 | 70.02 | 69.79 | 707,800 |
Oct 26, 2023 | 70.51 | 70.56 | 69.44 | 69.64 | 69.41 | 856,700 |
Oct 25, 2023 | 72.12 | 72.48 | 70.86 | 70.91 | 70.68 | 743,000 |
Oct 24, 2023 | 72.83 | 73.55 | 72.69 | 73.07 | 72.83 | 509,500 |
Oct 23, 2023 | 72.27 | 73.42 | 72.24 | 72.76 | 72.52 | 1,325,200 |
Oct 20, 2023 | 72.55 | 73.03 | 72.45 | 72.51 | 72.27 | 558,300 |
Oct 19, 2023 | 73.19 | 73.56 | 72.54 | 72.67 | 72.43 | 459,800 |
Oct 18, 2023 | 73.00 | 73.98 | 72.88 | 73.19 | 72.95 | 1,176,600 |
Oct 17, 2023 | 74.18 | 75.63 | 74.15 | 74.85 | 74.61 | 1,083,400 |
Oct 16, 2023 | 76.04 | 76.67 | 75.67 | 76.40 | 76.15 | 980,200 |
Oct 13, 2023 | 74.34 | 75.26 | 74.22 | 75.20 | 74.95 | 996,600 |
Oct 12, 2023 | 75.48 | 75.70 | 73.71 | 73.86 | 73.62 | 895,500 |
Oct 11, 2023 | 76.59 | 76.67 | 75.04 | 75.96 | 75.71 | 899,200 |
Oct 10, 2023 | 76.40 | 77.25 | 76.13 | 76.62 | 76.37 | 553,400 |
Oct 9, 2023 | 75.30 | 75.67 | 74.72 | 75.58 | 75.33 | 479,800 |
Oct 6, 2023 | 75.14 | 76.37 | 74.42 | 75.85 | 75.60 | 819,800 |
Oct 5, 2023 | 75.49 | 75.74 | 74.79 | 75.34 | 75.09 | 965,600 |
Oct 4, 2023 | 75.74 | 75.79 | 74.44 | 74.94 | 74.70 | 1,151,600 |
Oct 3, 2023 | 74.63 | 75.19 | 74.09 | 74.20 | 73.96 | 913,400 |
Oct 2, 2023 | 75.65 | 75.93 | 75.09 | 75.43 | 75.18 | 936,100 |
Sep 29, 2023 | 78.09 | 78.18 | 77.02 | 77.06 | 76.81 | 460,400 |
Sep 28, 2023 | 77.27 | 78.50 | 77.24 | 77.59 | 77.34 | 495,500 |
Sep 27, 2023 | 77.13 | 77.26 | 76.15 | 76.74 | 76.49 | 725,500 |
Sep 26, 2023 | 77.20 | 77.60 | 76.54 | 76.88 | 76.63 | 778,100 |
Sep 25, 2023 | 77.44 | 78.19 | 77.30 | 78.05 | 77.80 | 569,600 |
Sep 22, 2023 | 78.37 | 78.79 | 78.17 | 78.25 | 77.99 | 736,500 |
Sep 21, 2023 | 79.45 | 79.45 | 78.32 | 78.37 | 78.11 | 788,800 |
Sep 20, 2023 | 80.92 | 81.26 | 80.13 | 80.18 | 79.92 | 620,300 |
Sep 19, 2023 | 80.50 | 80.66 | 80.00 | 80.43 | 80.17 | 515,200 |
Sep 18, 2023 | 81.23 | 81.54 | 81.00 | 81.18 | 80.92 | 474,800 |
Sep 15, 2023 | 82.73 | 83.00 | 81.78 | 81.93 | 81.66 | 1,011,800 |
Sep 14, 2023 | 81.63 | 82.35 | 81.16 | 81.86 | 81.59 | 502,200 |
Sep 13, 2023 | 81.86 | 82.28 | 81.03 | 81.22 | 80.96 | 474,200 |
Sep 12, 2023 | 83.12 | 83.51 | 82.93 | 82.94 | 82.67 | 406,500 |
Sep 11, 2023 | 82.61 | 83.45 | 82.37 | 83.23 | 82.96 | 436,800 |
Sep 8, 2023 | 82.77 | 83.06 | 82.17 | 82.27 | 82.00 | 387,700 |
Sep 7, 2023 | 82.32 | 82.75 | 81.94 | 82.30 | 82.03 | 876,600 |
Sep 6, 2023 | 82.10 | 82.34 | 81.39 | 81.42 | 81.15 | 856,700 |
Sep 5, 2023 | 82.28 | 82.43 | 81.47 | 81.71 | 81.44 | 503,100 |
Sep 1, 2023 | 83.36 | 83.38 | 82.32 | 82.51 | 82.24 | 428,500 |
Aug 31, 2023 | 83.93 | 84.14 | 82.99 | 82.99 | 82.72 | 465,300 |
Aug 30, 2023 | 85.65 | 85.76 | 84.61 | 84.73 | 84.45 | 660,700 |
Aug 29, 2023 | 84.39 | 85.54 | 84.36 | 85.20 | 84.92 | 585,600 |
Aug 28, 2023 | 84.26 | 84.40 | 83.83 | 84.11 | 83.84 | 614,200 |
Aug 25, 2023 | 83.35 | 84.13 | 82.72 | 83.99 | 83.72 | 531,500 |
Aug 24, 2023 | 84.05 | 84.26 | 83.06 | 83.09 | 82.82 | 597,900 |
Aug 23, 2023 | 83.70 | 84.60 | 83.70 | 84.44 | 84.16 | 612,400 |
Aug 22, 2023 | 84.34 | 84.45 | 83.87 | 84.03 | 83.76 | 1,078,800 |
Aug 21, 2023 | 83.11 | 83.85 | 82.81 | 83.64 | 83.37 | 697,600 |
Aug 18, 2023 | 81.35 | 82.84 | 81.04 | 82.66 | 82.39 | 907,000 |
Aug 17, 2023 | 83.12 | 83.31 | 81.32 | 81.42 | 81.15 | 1,554,200 |
Aug 16, 2023 | 79.12 | 81.40 | 78.80 | 80.24 | 79.98 | 1,407,000 |
Aug 15, 2023 | 81.10 | 81.11 | 80.15 | 80.22 | 79.96 | 846,400 |
Aug 14, 2023 | 80.74 | 81.75 | 80.47 | 81.52 | 81.25 | 519,700 |
Aug 11, 2023 | 81.52 | 81.60 | 80.50 | 81.29 | 81.02 | 815,100 |
Aug 10, 2023 | 83.09 | 83.18 | 81.38 | 81.46 | 81.19 | 954,300 |
Aug 9, 2023 | 82.15 | 82.28 | 81.48 | 81.50 | 81.23 | 624,600 |
Aug 8, 2023 | 81.76 | 81.76 | 81.01 | 81.35 | 81.08 | 684,300 |
Aug 7, 2023 | 82.17 | 82.36 | 81.80 | 81.99 | 81.72 | 514,300 |
Aug 4, 2023 | 82.16 | 82.56 | 81.61 | 81.79 | 81.52 | 625,800 |
Aug 3, 2023 | 81.45 | 82.46 | 81.15 | 82.01 | 81.74 | 540,500 |
Aug 2, 2023 | 82.88 | 83.17 | 82.03 | 82.10 | 81.83 | 673,400 |
Aug 1, 2023 | 83.91 | 84.07 | 82.89 | 83.66 | 83.39 | 549,300 |
Jul 31, 2023 | 85.36 | 85.44 | 84.81 | 84.92 | 84.64 | 554,200 |
Jul 28, 2023 | 84.89 | 85.38 | 84.68 | 84.99 | 84.71 | 480,900 |
Jul 27, 2023 | 86.20 | 86.20 | 84.57 | 84.80 | 84.52 | 775,700 |
Jul 26, 2023 | 83.52 | 85.09 | 83.50 | 84.87 | 84.59 | 398,300 |
Jul 25, 2023 | 83.47 | 84.66 | 83.38 | 84.50 | 84.22 | 386,300 |
Jul 24, 2023 | 84.23 | 84.31 | 83.39 | 83.54 | 83.27 | 397,700 |
Jul 21, 2023 | 84.35 | 85.03 | 84.28 | 84.31 | 84.03 | 618,500 |
Jul 20, 2023 | 84.49 | 84.78 | 84.23 | 84.47 | 84.19 | 433,200 |
Jul 19, 2023 | 84.81 | 85.10 | 84.22 | 84.84 | 84.56 | 454,400 |
Jul 18, 2023 | 84.37 | 84.86 | 84.03 | 84.77 | 84.49 | 379,300 |
Jul 17, 2023 | 84.19 | 84.61 | 83.78 | 84.28 | 84.01 | 537,400 |
Jul 14, 2023 | 84.59 | 85.17 | 84.52 | 84.83 | 84.55 | 562,600 |
Jul 13, 2023 | 84.99 | 85.20 | 84.42 | 84.70 | 84.42 | 440,400 |
Jul 12, 2023 | 84.24 | 84.44 | 83.67 | 84.19 | 83.92 | 554,600 |
Jul 11, 2023 | 82.73 | 83.89 | 82.68 | 83.78 | 83.51 | 948,500 |
Jul 10, 2023 | 81.22 | 82.25 | 81.22 | 82.24 | 81.97 | 545,200 |
Jul 7, 2023 | 80.74 | 81.29 | 80.54 | 80.70 | 80.44 | 614,400 |
Jul 6, 2023 | 80.80 | 80.91 | 80.10 | 80.61 | 80.35 | 633,800 |
Jul 5, 2023 | 81.56 | 81.61 | 81.02 | 81.40 | 81.13 | 832,500 |
Jul 3, 2023 | 81.73 | 81.86 | 80.61 | 81.04 | 80.78 | 469,800 |
Jun 30, 2023 | 82.79 | 83.06 | 82.01 | 82.11 | 81.84 | 1,038,000 |
Jun 29, 2023 | 80.74 | 81.06 | 80.42 | 80.92 | 80.66 | 312,900 |
Jun 28, 2023 | 80.85 | 81.12 | 80.42 | 80.52 | 80.26 | 503,100 |
Jun 27, 2023 | 80.09 | 80.57 | 79.52 | 80.37 | 80.11 | 508,900 |
Jun 26, 2023 | 80.95 | 81.00 | 80.18 | 80.31 | 80.05 | 495,000 |
Jun 23, 2023 | 80.59 | 81.03 | 80.40 | 80.50 | 80.24 | 559,700 |
Jun 22, 2023 | 80.04 | 81.06 | 79.98 | 80.96 | 80.70 | 681,100 |
Jun 21, 2023 | 80.05 | 80.31 | 79.50 | 80.16 | 79.90 | 487,800 |
Jun 20, 2023 | 80.29 | 80.68 | 80.20 | 80.40 | 80.14 | 686,500 |
Jun 16, 2023 | 81.43 | 81.88 | 81.03 | 81.27 | 81.00 | 929,100 |
Jun 15, 2023 | 79.63 | 80.99 | 79.52 | 80.89 | 80.63 | 982,900 |
Jun 14, 2023 | 79.44 | 80.13 | 79.18 | 79.79 | 79.53 | 730,200 |
Jun 13, 2023 | 79.11 | 79.32 | 78.90 | 79.00 | 78.74 | 420,800 |
Jun 12, 2023 | 78.58 | 78.95 | 77.96 | 78.73 | 78.47 | 672,800 |
Jun 9, 2023 | 78.98 | 79.22 | 78.82 | 79.04 | 78.78 | 656,800 |
Jun 8, 2023 | 78.40 | 79.21 | 78.22 | 78.92 | 78.66 | 680,600 |
Jun 7, 2023 | 78.73 | 78.83 | 77.62 | 77.65 | 77.40 | 778,600 |
Jun 6, 2023 | 80.12 | 80.25 | 79.02 | 79.30 | 79.04 | 799,000 |
Jun 5, 2023 | 79.53 | 79.80 | 79.17 | 79.30 | 79.04 | 407,400 |
Jun 2, 2023 | 79.88 | 80.06 | 79.18 | 79.46 | 79.20 | 676,400 |
Jun 1, 2023 | 77.79 | 78.99 | 77.66 | 78.62 | 78.36 | 548,600 |
May 31, 2023 | 78.06 | 78.33 | 77.04 | 77.39 | 77.14 | 996,600 |
May 30, 2023 | 79.16 | 79.22 | 78.07 | 78.19 | 77.93 | 509,500 |
May 26, 2023 | 78.56 | 79.29 | 78.46 | 79.05 | 78.79 | 521,800 |
May 25, 2023 | 78.85 | 78.87 | 77.85 | 78.36 | 78.10 | 834,000 |
May 24, 2023 | 78.35 | 78.38 | 77.85 | 77.98 | 77.73 | 826,000 |
May 23, 2023 | 81.30 | 81.32 | 78.23 | 78.66 | 78.40 | 2,190,200 |
May 22, 2023 | 81.29 | 82.08 | 81.21 | 81.72 | 81.45 | 911,200 |
May 19, 2023 | 81.19 | 81.90 | 81.12 | 81.79 | 81.52 | 1,715,700 |
May 18, 2023 | 80.33 | 80.94 | 80.07 | 80.82 | 80.56 | 879,300 |
Related Tickers
COO The Cooper Companies, Inc.
97.31
-0.60%
BLCO Bausch + Lomb Corporation
14.65
-3.87%
RMD ResMed Inc.
218.57
-0.64%
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
BDX Becton, Dickinson and Company
236.30
-0.14%
STVN Stevanato Group S.p.A.
20.71
-0.96%
BAX Baxter International Inc.
35.25
+0.23%
STAA STAAR Surgical Company
42.70
+0.19%
HOLX Hologic, Inc.
75.02
+0.09%
BLFS BioLife Solutions, Inc.
21.96
-0.05%