5 DAY PERFORMANCE
+28.40%
1 MONTH PERFORMANCE
+18.45%
3 MONTH PERFORMANCE
+23.00%
6 MONTH PERFORMANCE
+5.90%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
+6.95%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $62.49 | $63.13 (1.02%) | $63.30 | $62.43 | 1.11 M | $30.73 B |
| 10/07/2026 | $63.36 | $63.00 (-0.57%) | $63.69 | $62.94 | 1.54 M | $30.66 B |
| 10/06/2026 | $64.16 | $63.19 (-1.51%) | $64.19 | $62.99 | 2.39 M | $30.75 B |
| 10/05/2026 | $63.65 | $64.33 (1.07%) | $64.35 | $63.55 | 1.38 M | $31.31 B |
| 10/02/2026 | $64.39 | $63.76 (-0.98%) | $64.42 | $63.50 | 1.27 M | $31.03 B |
| 10/01/2026 | $64.64 | $63.94 (-1.08%) | $64.82 | $63.40 | 2.22 M | $31.12 B |
| 09/30/2026 | $65.26 | $64.75 (-0.78%) | $65.28 | $64.51 | 1.60 M | $31.51 B |
| 09/29/2026 | $65.50 | $65.44 (-0.09%) | $65.52 | $64.73 | 2.29 M | $31.85 B |
| 09/28/2026 | $65.01 | $65.26 (0.38%) | $65.44 | $64.36 | 2.32 M | $31.76 B |
| 09/25/2026 | $64.02 | $64.47 (0.7%) | $64.70 | $64.02 | 2.46 M | $31.38 B |
| 09/24/2026 | $65.07 | $64.56 (-0.78%) | $65.38 | $64.24 | 1.74 M | $31.42 B |
| 09/23/2026 | $65.15 | $65.39 (0.37%) | $65.71 | $65.06 | 1.05 M | $31.83 B |
| 09/22/2026 | $65.40 | $65.59 (0.29%) | $65.75 | $64.98 | 947.70 K | $31.92 B |
| 09/21/2026 | $65.83 | $64.87 (-1.46%) | $65.83 | $64.85 | 1.32 M | $31.57 B |
| 09/18/2026 | $64.75 | $65.04 (0.45%) | $65.60 | $64.54 | 3.46 M | $31.65 B |
| 09/17/2026 | $66.27 | $65.18 (-1.64%) | $66.28 | $64.70 | 2.14 M | $31.72 B |
| 09/16/2026 | $67.19 | $66.30 (-1.32%) | $67.55 | $66.13 | 1.71 M | $32.27 B |
| 09/15/2026 | $67.06 | $67.76 (1.04%) | $67.94 | $66.95 | 1.51 M | $32.98 B |
| 09/14/2026 | $67.31 | $67.74 (0.64%) | $67.79 | $66.64 | 1.87 M | $32.97 B |
| 09/11/2026 | $67.26 | $66.03 (-1.83%) | $67.42 | $65.94 | 1.94 M | $32.14 B |
| 09/10/2026 | $67.42 | $66.55 (-1.29%) | $67.70 | $66.53 | 1.57 M | $32.39 B |
| 09/09/2026 | $68.90 | $68.43 (-0.68%) | $69.37 | $68.26 | 1.96 M | $33.30 B |
| 09/08/2026 | $69.64 | $69.12 (-0.75%) | $69.64 | $68.86 | 1.66 M | $33.64 B |
| 09/04/2026 | $70.89 | $70.50 (-0.55%) | $71.14 | $70.48 | 1.34 M | $34.31 B |
| 09/03/2026 | $72.82 | $72.08 (-1.02%) | $73.22 | $71.19 | 950.50 K | $35.08 B |
| 09/02/2026 | $71.72 | $72.24 (0.73%) | $73.52 | $71.72 | 1.33 M | $35.16 B |
| 09/01/2026 | $72.56 | $71.75 (-1.12%) | $72.59 | $71.38 | 1.41 M | $34.92 B |
| 08/31/2026 | $71.89 | $72.06 (0.24%) | $72.45 | $71.39 | 1.11 M | $35.07 B |
| 08/28/2026 | $71.69 | $72.01 (0.45%) | $72.07 | $71.38 | 1.18 M | $35.05 B |
| 08/27/2026 | $72.46 | $72.23 (-0.32%) | $72.82 | $72.16 | 716.52 K | $35.15 B |
| 08/26/2026 | $72.85 | $72.67 (-0.25%) | $73.11 | $72.58 | 772.20 K | $35.37 B |
| 08/25/2026 | $73.35 | $73.37 (0.03%) | $73.43 | $72.69 | 816.27 K | $35.71 B |
| 08/24/2026 | $73.34 | $73.70 (0.49%) | $73.91 | $73.21 | 1.16 M | $35.87 B |
| 08/21/2026 | $72.80 | $73.63 (1.14%) | $73.84 | $72.64 | 994.23 K | $35.84 B |
| 08/20/2026 | $74.46 | $72.93 (-2.05%) | $74.68 | $72.87 | 1.50 M | $35.50 B |
| 08/19/2026 | $73.67 | $74.26 (0.8%) | $74.83 | $73.43 | 1.65 M | $36.14 B |
| 08/18/2026 | $73.60 | $73.55 (-0.07%) | $74.40 | $73.50 | 1.56 M | $35.80 B |
| 08/17/2026 | $73.14 | $72.49 (-0.89%) | $73.46 | $72.43 | 1.28 M | $35.28 B |
| 08/14/2026 | $74.33 | $74.25 (-0.11%) | $74.92 | $74.02 | 1.16 M | $36.14 B |
| 08/13/2026 | $73.87 | $73.52 (-0.47%) | $73.93 | $72.94 | 1.73 M | $35.78 B |
| 08/12/2026 | $72.34 | $73.58 (1.71%) | $73.88 | $72.08 | 2.95 M | $35.81 B |
| 08/11/2026 | $75.49 | $75.35 (-0.19%) | $76.20 | $74.70 | 3.97 M | $36.67 B |
| 08/10/2026 | $71.16 | $73.63 (3.47%) | $73.73 | $71.15 | 3.59 M | $35.84 B |
| 08/07/2026 | $70.34 | $71.81 (2.09%) | $71.82 | $70.23 | 2.18 M | $34.99 B |
| 08/06/2026 | $70.36 | $69.54 (-1.17%) | $70.73 | $69.17 | 1.86 M | $33.88 B |
| 08/05/2026 | $70.82 | $70.57 (-0.35%) | $70.96 | $70.04 | 1.22 M | $34.38 B |
| 08/04/2026 | $70.83 | $70.99 (0.23%) | $71.18 | $70.02 | 1.66 M | $34.59 B |
| 08/03/2026 | $70.20 | $70.21 (0.01%) | $70.89 | $69.53 | 1.90 M | $34.21 B |
| 07/31/2026 | $69.47 | $68.94 (-0.76%) | $69.48 | $68.26 | 2.32 M | $33.59 B |
| 07/30/2026 | $69.97 | $69.61 (-0.51%) | $70.31 | $69.17 | 2.56 M | $33.91 B |
| 07/29/2026 | $69.00 | $69.65 (0.94%) | $70.01 | $68.86 | 3.17 M | $33.93 B |
| 07/28/2026 | $68.33 | $69.11 (1.14%) | $69.83 | $68.31 | 3.18 M | $33.67 B |
| 07/27/2026 | $68.27 | $67.28 (-1.45%) | $68.37 | $67.23 | 2.88 M | $32.78 B |
| 07/24/2026 | $67.64 | $67.91 (0.4%) | $68.36 | $67.42 | 1.26 M | $33.09 B |
| 07/23/2026 | $66.40 | $67.21 (1.22%) | $67.33 | $66.17 | 1.35 M | $32.74 B |
| 07/22/2026 | $68.48 | $67.35 (-1.65%) | $68.54 | $67.09 | 1.71 M | $32.81 B |
| 07/21/2026 | $67.99 | $67.35 (-0.94%) | $68.89 | $67.33 | 2.19 M | $32.81 B |
| 07/20/2026 | $69.82 | $70.04 (0.32%) | $70.31 | $69.50 | 2.45 M | $34.12 B |
| 07/17/2026 | $70.58 | $70.26 (-0.45%) | $71.49 | $69.80 | 2.65 M | $34.23 B |
| 07/16/2026 | $69.28 | $70.62 (1.93%) | $70.66 | $69.28 | 1.33 M | $34.41 B |
| 07/15/2026 | $67.28 | $68.50 (1.81%) | $68.80 | $67.17 | 2.63 M | $33.37 B |
| 07/14/2026 | $67.78 | $66.86 (-1.36%) | $67.98 | $66.85 | 3.40 M | $32.57 B |
| 07/13/2026 | $67.98 | $69.00 (1.5%) | $69.13 | $67.85 | 2.14 M | $33.62 B |
| 07/10/2026 | $67.65 | $67.81 (0.24%) | $68.05 | $67.30 | 1.69 M | $33.04 B |
| 07/09/2026 | $66.38 | $67.14 (1.14%) | $67.18 | $66.33 | 1.41 M | $32.71 B |
| 07/08/2026 | $66.67 | $66.56 (-0.16%) | $67.04 | $66.43 | 2.81 M | $32.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
