NYSE
ALC
Alcon Inc. Ordinary Shares
$76.43
−1.40−1.79%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ALC
Alcon Inc. Ordinary Shares is down 1.79% to $76.43 on 0.73× average volume.
- Just 6.8% off the 52-week low of $71.55
- Volume tracking at 0.73× the 20-day average — roughly in line with recent sessions
- Closed in the bottom 12% of today's intraday range
Range: $75.03 – 77.44Change: −0.57%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $76.86 | 22.3K |
| Apr 21, 1:40 PM | $76.94 | 17.3K |
| Apr 21, 1:45 PM | $76.77 | 15.8K |
| Apr 21, 1:50 PM | $76.84 | 23.8K |
| Apr 21, 1:55 PM | $76.80 | 18.3K |
| Apr 21, 2:00 PM | $76.98 | 26.3K |
| Apr 21, 2:05 PM | $77.08 | 22.2K |
| Apr 21, 2:10 PM | $77.21 | 27.0K |
| Apr 21, 2:15 PM | $77.24 | 20.0K |
| Apr 21, 2:20 PM | $76.97 | 15.7K |
| Apr 21, 2:25 PM | $77.17 | 14.4K |
| Apr 21, 2:30 PM | $77.44 | 19.0K |
| Apr 21, 2:35 PM | $77.36 | 22.2K |
| Apr 21, 2:40 PM | $77.13 | 24.8K |
| Apr 21, 2:45 PM | $77.36 | 22.6K |
| Apr 21, 2:50 PM | $77.14 | 12.8K |
| Apr 21, 2:55 PM | $77.04 | 14.2K |
| Apr 21, 3:00 PM | $76.88 | 25.0K |
| Apr 21, 3:05 PM | $76.97 | 19.1K |
| Apr 21, 3:10 PM | $76.77 | 19.5K |
| Apr 21, 3:15 PM | $76.68 | 26.7K |
| Apr 21, 3:20 PM | $76.46 | 27.4K |
| Apr 21, 3:25 PM | $76.24 | 11.4K |
| Apr 21, 3:30 PM | $76.10 | 12.4K |
| Apr 21, 3:35 PM | $76.27 | 17.3K |
| Apr 21, 3:40 PM | $76.26 | 25.5K |
| Apr 21, 3:45 PM | $76.36 | 11.4K |
| Apr 21, 3:50 PM | $76.13 | 27.9K |
| Apr 21, 3:55 PM | $75.85 | 13.8K |
| Apr 21, 4:00 PM | $75.93 | 18.0K |
| Apr 21, 4:05 PM | $75.72 | 26.4K |
| Apr 21, 4:10 PM | $75.52 | 13.7K |
| Apr 21, 4:15 PM | $75.73 | 25.8K |
| Apr 21, 4:20 PM | $75.45 | 15.9K |
| Apr 21, 4:25 PM | $75.64 | 14.6K |
| Apr 21, 4:30 PM | $75.45 | 25.5K |
| Apr 21, 4:35 PM | $75.24 | 24.8K |
| Apr 21, 4:40 PM | $75.18 | 26.1K |
| Apr 21, 4:45 PM | $75.03 | 11.3K |
| Apr 21, 4:50 PM | $75.30 | 25.7K |
| Apr 21, 4:55 PM | $75.41 | 19.1K |
| Apr 21, 5:00 PM | $75.55 | 24.7K |
| Apr 21, 5:05 PM | $75.56 | 25.7K |
| Apr 21, 5:10 PM | $75.29 | 21.5K |
| Apr 21, 5:15 PM | $75.13 | 24.5K |
| Apr 21, 5:20 PM | $75.43 | 11.7K |
| Apr 21, 5:25 PM | $75.49 | 11.8K |
| Apr 21, 5:30 PM | $75.50 | 12.7K |
| Apr 21, 5:35 PM | $75.78 | 24.9K |
| Apr 21, 5:40 PM | $75.85 | 18.2K |
| Apr 21, 5:45 PM | $75.74 | 22.9K |
| Apr 21, 5:50 PM | $75.53 | 23.0K |
| Apr 21, 5:55 PM | $75.79 | 26.6K |
| Apr 21, 6:00 PM | $75.78 | 19.5K |
| Apr 21, 6:05 PM | $76.07 | 12.1K |
| Apr 21, 6:10 PM | $76.23 | 17.0K |
| Apr 21, 6:15 PM | $76.35 | 23.4K |
| Apr 21, 6:20 PM | $76.12 | 11.0K |
| Apr 21, 6:25 PM | $76.34 | 14.2K |
| Apr 21, 6:30 PM | $76.46 | 16.2K |
| Apr 21, 6:35 PM | $76.51 | 14.2K |
| Apr 21, 6:40 PM | $76.58 | 12.9K |
| Apr 21, 6:45 PM | $76.30 | 26.9K |
| Apr 21, 6:50 PM | $76.57 | 15.3K |
| Apr 21, 6:55 PM | $76.54 | 14.6K |
| Apr 21, 7:00 PM | $76.33 | 15.2K |
| Apr 21, 7:05 PM | $76.63 | 15.2K |
| Apr 21, 7:10 PM | $76.53 | 10.5K |
| Apr 21, 7:15 PM | $76.25 | 13.3K |
| Apr 21, 7:20 PM | $75.99 | 23.4K |
| Apr 21, 7:25 PM | $75.95 | 24.1K |
| Apr 21, 7:30 PM | $76.00 | 20.3K |
| Apr 21, 7:35 PM | $76.30 | 18.4K |
| Apr 21, 7:40 PM | $76.09 | 10.8K |
| Apr 21, 7:45 PM | $76.30 | 12.5K |
| Apr 21, 7:50 PM | $76.31 | 18.0K |
| Apr 21, 7:55 PM | $76.55 | 16.6K |
| Apr 21, 8:00 PM | $76.43 | 24.4K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $77.83
- Open
- $77.66
- Day's Range
- $76.21 – 78.02
- 52-Week Range
- $71.55 – 99.20
- Volume
- 988.1K
- Avg Volume (20d)
- 1.4M
- Market Cap
- $40.00B
- Exchange
- NYSE
Atoic coverage
No articles yet mentioning ALC. We publish when a signal fires — check back.