Alcon Inc. Ordinary Shares
ALC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $72.34 | $72.72 | $71.27 | $71.45 | +0.45% | 1.61M |
| Oct 29, 2026 | $70.44 | $71.35 | $70.39 | $71.13 | +1.86% | 1.26M |
| Oct 28, 2026 | $68.88 | $70.08 | $68.82 | $69.83 | +0.59% | 1.09M |
| Oct 27, 2026 | $69.58 | $70.02 | $69.30 | $69.42 | -0.81% | 1.20M |
| Oct 26, 2026 | $70.08 | $70.45 | $69.70 | $69.99 | -0.26% | 1.46M |
| Oct 23, 2026 | $70.16 | $70.46 | $69.54 | $70.17 | -0.65% | 2.59M |
| Oct 22, 2026 | $68.02 | $70.68 | $67.96 | $70.63 | +4.75% | 2.21M |
| Oct 21, 2026 | $67.56 | $68.09 | $67.09 | $67.43 | -0.59% | 1.10M |
| Oct 20, 2026 | $67.39 | $67.91 | $67.11 | $67.83 | +2.57% | 978.65K |
| Oct 19, 2026 | $65.50 | $66.16 | $65.44 | $66.13 | -0.08% | 1.10M |
| Oct 16, 2026 | $66.95 | $67.02 | $66.04 | $66.18 | -0.60% | 1.45M |
| Oct 15, 2026 | $65.44 | $66.79 | $65.02 | $66.58 | +4.24% | 2.40M |
| Oct 14, 2026 | $63.93 | $64.13 | $63.17 | $63.87 | +1.38% | 1.72M |
| Oct 13, 2026 | $63.91 | $64.19 | $62.10 | $63.00 | -2.10% | 2.50M |
| Oct 12, 2026 | $64.28 | $64.52 | $63.83 | $64.35 | +0.37% | 1.84M |
| Oct 9, 2026 | $63.87 | $64.20 | $63.53 | $64.11 | +1.55% | 1.35M |
| Oct 8, 2026 | $62.49 | $63.30 | $62.43 | $63.13 | +0.21% | 1.19M |
| Oct 7, 2026 | $63.36 | $63.69 | $62.94 | $63.00 | -0.30% | 1.54M |
| Oct 6, 2026 | $64.16 | $64.19 | $62.99 | $63.19 | -1.77% | 2.39M |
| Oct 5, 2026 | $63.65 | $64.35 | $63.55 | $64.33 | +0.89% | 1.38M |
| Oct 2, 2026 | $64.39 | $64.42 | $63.50 | $63.76 | -0.28% | 1.27M |
| Oct 1, 2026 | $64.64 | $64.82 | $63.40 | $63.94 | -1.25% | 2.22M |
| Sep 30, 2026 | $65.26 | $65.28 | $64.51 | $64.75 | -1.05% | 1.60M |
| Sep 29, 2026 | $65.50 | $65.52 | $64.73 | $65.44 | +0.28% | 2.29M |
| Sep 28, 2026 | $65.01 | $65.45 | $64.36 | $65.26 | +1.23% | 2.32M |
| Sep 25, 2026 | $64.02 | $64.70 | $64.02 | $64.47 | -0.14% | 2.46M |
| Sep 24, 2026 | $65.07 | $65.38 | $64.24 | $64.56 | -1.27% | 1.74M |
| Sep 23, 2026 | $65.15 | $65.71 | $65.06 | $65.39 | -0.30% | 1.05M |
| Sep 22, 2026 | $65.40 | $65.75 | $64.98 | $65.59 | +1.11% | 947.69K |
| Sep 21, 2026 | $65.83 | $65.83 | $64.85 | $64.87 | -0.26% | 1.32M |
| Sep 18, 2026 | $64.75 | $65.60 | $64.54 | $65.04 | -0.21% | 3.46M |
| Sep 17, 2026 | $66.27 | $66.28 | $64.70 | $65.18 | -1.69% | 2.14M |
| Sep 16, 2026 | $67.19 | $67.55 | $66.13 | $66.30 | -2.15% | 1.71M |
| Sep 15, 2026 | $67.06 | $67.94 | $66.95 | $67.76 | +0.03% | 1.51M |
| Sep 14, 2026 | $67.31 | $67.79 | $66.64 | $67.74 | +2.59% | 1.87M |
| Sep 11, 2026 | $67.26 | $67.42 | $65.94 | $66.03 | -0.78% | 1.94M |
| Sep 10, 2026 | $67.42 | $67.70 | $66.53 | $66.55 | -2.75% | 1.57M |
| Sep 9, 2026 | $68.90 | $69.37 | $68.26 | $68.43 | -1.00% | 1.96M |
| Sep 8, 2026 | $69.64 | $69.64 | $68.86 | $69.12 | -1.96% | 1.66M |
| Sep 4, 2026 | $70.89 | $71.14 | $70.48 | $70.50 | -2.19% | 1.34M |
| Sep 3, 2026 | $72.82 | $73.22 | $71.20 | $72.08 | -0.22% | 950.48K |
| Sep 2, 2026 | $71.72 | $73.52 | $71.72 | $72.24 | +0.68% | 1.33M |
| Sep 1, 2026 | $72.56 | $72.59 | $71.38 | $71.75 | -0.43% | 1.40M |
| Aug 31, 2026 | $71.89 | $72.45 | $71.39 | $72.06 | +0.07% | 1.11M |
| Aug 28, 2026 | $71.69 | $72.07 | $71.38 | $72.01 | -0.30% | 1.18M |
| Aug 27, 2026 | $72.46 | $72.82 | $72.16 | $72.23 | -0.61% | 716.52K |
| Aug 26, 2026 | $72.85 | $73.11 | $72.59 | $72.67 | -0.95% | 772.16K |
| Aug 25, 2026 | $73.35 | $73.43 | $72.70 | $73.37 | -0.45% | 816.27K |
| Aug 24, 2026 | $73.34 | $73.91 | $73.21 | $73.70 | +0.10% | 1.16M |
| Aug 21, 2026 | $72.80 | $73.84 | $72.64 | $73.63 | +0.96% | 994.23K |
| Aug 20, 2026 | $74.46 | $74.68 | $72.87 | $72.93 | -1.79% | 1.50M |
| Aug 19, 2026 | $73.67 | $74.83 | $73.43 | $74.26 | +0.97% | 1.65M |
| Aug 18, 2026 | $73.60 | $74.40 | $73.50 | $73.55 | +1.46% | 1.56M |
| Aug 17, 2026 | $73.14 | $73.46 | $72.43 | $72.49 | -2.37% | 1.28M |
| Aug 14, 2026 | $74.33 | $74.92 | $74.02 | $74.25 | +0.99% | 1.16M |
| Aug 13, 2026 | $73.87 | $73.93 | $72.94 | $73.52 | -0.08% | 1.73M |
| Aug 12, 2026 | $72.34 | $73.88 | $72.09 | $73.58 | -2.35% | 2.95M |
| Aug 11, 2026 | $75.49 | $76.20 | $74.70 | $75.35 | +2.34% | 3.97M |
| Aug 10, 2026 | $71.16 | $73.73 | $71.15 | $73.63 | +2.53% | 3.59M |
| Aug 7, 2026 | $70.34 | $71.82 | $70.23 | $71.81 | — | 2.18M |
