Alcon Inc. Ordinary Shares
ALC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +3.26% | 2.18M |
| Aug 6, 2026 | $70.36 | $70.73 | $69.17 | $69.54 | -1.46% | 1.86M |
| Aug 5, 2026 | $70.82 | $70.96 | $70.04 | $70.57 | -0.59% | 1.22M |
| Aug 4, 2026 | $70.83 | $71.18 | $70.02 | $70.99 | +1.11% | 1.66M |
| Aug 3, 2026 | $70.20 | $70.89 | $69.53 | $70.21 | +1.84% | 1.90M |
| Jul 31, 2026 | $69.47 | $69.48 | $68.26 | $68.94 | -0.96% | 2.32M |
| Jul 30, 2026 | $69.97 | $70.31 | $69.17 | $69.61 | -0.06% | 2.56M |
| Jul 29, 2026 | $69.00 | $70.01 | $68.86 | $69.65 | +0.78% | 3.17M |
| Jul 28, 2026 | $68.33 | $69.83 | $68.31 | $69.11 | +2.72% | 3.18M |
| Jul 27, 2026 | $68.27 | $68.37 | $67.23 | $67.28 | -0.93% | 2.88M |
| Jul 24, 2026 | $67.64 | $68.36 | $67.42 | $67.91 | +1.04% | 1.26M |
| Jul 23, 2026 | $66.40 | $67.33 | $66.17 | $67.21 | -0.21% | 1.35M |
| Jul 22, 2026 | $68.48 | $68.54 | $67.09 | $67.35 | 0.00% | 1.71M |
| Jul 21, 2026 | $67.99 | $68.89 | $67.33 | $67.35 | -3.84% | 2.19M |
| Jul 20, 2026 | $69.82 | $70.31 | $69.50 | $70.04 | -0.31% | 2.45M |
| Jul 17, 2026 | $70.58 | $71.49 | $69.80 | $70.26 | -0.51% | 2.65M |
| Jul 16, 2026 | $69.28 | $70.66 | $69.28 | $70.62 | +3.09% | 1.33M |
| Jul 15, 2026 | $67.28 | $68.80 | $67.17 | $68.50 | +2.45% | 2.63M |
| Jul 14, 2026 | $67.78 | $67.98 | $66.85 | $66.86 | -3.10% | 3.40M |
| Jul 13, 2026 | $67.98 | $69.13 | $67.85 | $69.00 | +1.75% | 2.14M |
| Jul 10, 2026 | $67.65 | $68.05 | $67.30 | $67.81 | +1.00% | 1.69M |
| Jul 9, 2026 | $66.38 | $67.18 | $66.33 | $67.14 | +0.87% | 1.41M |
| Jul 8, 2026 | $66.67 | $67.04 | $66.43 | $66.56 | -0.46% | 2.81M |
| Jul 7, 2026 | $68.80 | $69.00 | $65.99 | $66.87 | -2.14% | 3.48M |
| Jul 6, 2026 | $68.64 | $68.84 | $67.79 | $68.33 | -1.91% | 2.03M |
| Jul 2, 2026 | $67.61 | $69.75 | $67.53 | $69.66 | +4.25% | 1.90M |
| Jul 1, 2026 | $66.85 | $67.03 | $66.07 | $66.82 | -0.42% | 2.80M |
| Jun 30, 2026 | $67.61 | $68.23 | $66.92 | $67.10 | -0.75% | 1.97M |
| Jun 29, 2026 | $68.34 | $68.34 | $67.34 | $67.61 | -0.28% | 1.86M |
| Jun 26, 2026 | $67.88 | $68.46 | $67.44 | $67.80 | -0.48% | 1.49M |
| Jun 25, 2026 | $68.04 | $69.27 | $67.91 | $68.13 | +0.29% | 1.44M |
| Jun 24, 2026 | $67.26 | $68.38 | $67.23 | $67.93 | +2.74% | 1.56M |
| Jun 23, 2026 | $65.98 | $66.67 | $65.32 | $66.12 | +1.44% | 2.29M |
| Jun 22, 2026 | $65.28 | $65.55 | $64.90 | $65.18 | +0.77% | 1.59M |
| Jun 18, 2026 | $63.87 | $64.92 | $63.84 | $64.68 | +0.84% | 2.00M |
| Jun 17, 2026 | $65.85 | $66.41 | $63.81 | $64.14 | — | 3.03M |
