5 DAY PERFORMANCE
+23.82%
1 MONTH PERFORMANCE
+24.69%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+1.85%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
-6.76%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $67.88 | $67.80 (-0.12%) | $68.46 | $67.44 | 1.49 M | $33.03 B |
| 06/25/2026 | $68.04 | $68.13 (0.13%) | $69.27 | $67.91 | 1.44 M | $33.19 B |
| 06/24/2026 | $67.26 | $67.93 (1%) | $68.38 | $67.23 | 1.56 M | $33.10 B |
| 06/23/2026 | $65.98 | $66.12 (0.21%) | $66.67 | $65.32 | 2.29 M | $32.21 B |
| 06/22/2026 | $65.28 | $65.18 (-0.15%) | $65.55 | $64.90 | 1.59 M | $31.76 B |
| 06/18/2026 | $63.87 | $64.68 (1.27%) | $64.92 | $63.84 | 2.00 M | $31.51 B |
| 06/17/2026 | $65.85 | $64.14 (-2.6%) | $66.41 | $63.81 | 3.03 M | $31.25 B |
| 06/16/2026 | $66.48 | $65.84 (-0.96%) | $66.58 | $65.74 | 1.79 M | $32.08 B |
| 06/15/2026 | $67.81 | $66.29 (-2.24%) | $68.02 | $65.94 | 1.84 M | $32.30 B |
| 06/12/2026 | $66.68 | $66.85 (0.25%) | $67.03 | $66.10 | 1.24 M | $32.57 B |
| 06/11/2026 | $66.65 | $66.51 (-0.21%) | $66.88 | $65.60 | 1.46 M | $32.40 B |
| 06/10/2026 | $67.03 | $66.11 (-1.37%) | $67.33 | $66.10 | 1.23 M | $32.21 B |
| 06/09/2026 | $66.98 | $67.90 (1.37%) | $68.00 | $66.96 | 1.47 M | $33.08 B |
| 06/08/2026 | $66.55 | $66.11 (-0.66%) | $66.88 | $66.10 | 1.34 M | $32.21 B |
| 06/05/2026 | $66.93 | $66.81 (-0.18%) | $67.38 | $66.38 | 1.36 M | $32.55 B |
| 06/04/2026 | $65.67 | $66.58 (1.39%) | $66.60 | $65.63 | 2.32 M | $32.44 B |
| 06/03/2026 | $64.23 | $64.22 (-0.02%) | $64.77 | $64.06 | 2.57 M | $31.29 B |
| 06/02/2026 | $64.77 | $64.28 (-0.76%) | $64.87 | $64.01 | 2.27 M | $31.32 B |
| 06/01/2026 | $65.54 | $65.70 (0.24%) | $66.27 | $64.96 | 1.93 M | $32.01 B |
| 05/29/2026 | $66.26 | $66.29 (0.05%) | $67.06 | $66.19 | 2.88 M | $32.30 B |
| 05/28/2026 | $65.39 | $65.66 (0.41%) | $66.38 | $65.36 | 2.40 M | $31.99 B |
| 05/27/2026 | $67.94 | $66.35 (-2.34%) | $68.03 | $66.06 | 2.52 M | $32.33 B |
| 05/26/2026 | $67.74 | $67.70 (-0.06%) | $68.27 | $67.24 | 2.29 M | $32.98 B |
| 05/22/2026 | $67.89 | $67.78 (-0.16%) | $68.48 | $67.60 | 2.00 M | $33.02 B |
| 05/21/2026 | $67.19 | $67.93 (1.1%) | $68.20 | $66.72 | 2.36 M | $33.10 B |
| 05/20/2026 | $66.46 | $67.28 (1.23%) | $67.85 | $65.93 | 3.01 M | $32.78 B |
| 05/19/2026 | $66.64 | $66.28 (-0.54%) | $67.26 | $66.22 | 3.52 M | $32.29 B |
| 05/18/2026 | $64.93 | $65.97 (1.6%) | $66.10 | $64.52 | 2.67 M | $32.14 B |
| 05/15/2026 | $64.53 | $63.64 (-1.38%) | $64.97 | $63.60 | 2.13 M | $31.01 B |
| 05/14/2026 | $63.79 | $64.00 (0.33%) | $64.28 | $63.15 | 1.52 M | $31.18 B |
| 05/13/2026 | $62.96 | $63.44 (0.76%) | $63.68 | $62.76 | 1.50 M | $30.91 B |
| 05/12/2026 | $62.54 | $63.78 (1.98%) | $64.41 | $62.49 | 2.84 M | $31.07 B |
| 05/11/2026 | $62.71 | $62.02 (-1.1%) | $63.16 | $61.84 | 3.17 M | $30.22 B |
| 05/08/2026 | $64.42 | $62.56 (-2.89%) | $64.82 | $62.40 | 4.54 M | $30.48 B |
| 05/07/2026 | $65.13 | $63.88 (-1.92%) | $65.49 | $63.84 | 4.38 M | $31.12 B |
| 05/06/2026 | $66.06 | $65.41 (-0.98%) | $67.66 | $64.75 | 6.91 M | $31.87 B |
| 05/05/2026 | $74.05 | $74.45 (0.54%) | $74.78 | $73.35 | 1.98 M | $36.27 B |
| 05/04/2026 | $74.05 | $73.48 (-0.77%) | $74.82 | $73.16 | 1.81 M | $35.80 B |
| 05/01/2026 | $75.23 | $74.09 (-1.52%) | $75.43 | $74.05 | 1.42 M | $36.10 B |
| 04/30/2026 | $73.30 | $74.87 (2.14%) | $75.07 | $73.18 | 2.01 M | $36.48 B |
| 04/29/2026 | $74.30 | $72.81 (-2.01%) | $74.46 | $72.42 | 2.58 M | $35.47 B |
| 04/28/2026 | $75.61 | $75.40 (-0.28%) | $75.84 | $74.88 | 1.30 M | $36.73 B |
| 04/27/2026 | $76.30 | $76.01 (-0.38%) | $76.75 | $75.82 | 1.13 M | $37.03 B |
| 04/24/2026 | $75.50 | $75.80 (0.4%) | $75.94 | $75.26 | 752.30 K | $36.93 B |
| 04/23/2026 | $75.78 | $75.86 (0.11%) | $76.40 | $75.25 | 1.24 M | $36.96 B |
| 04/22/2026 | $77.66 | $76.43 (-1.58%) | $78.02 | $76.17 | 1.27 M | $37.24 B |
| 04/21/2026 | $80.02 | $77.82 (-2.75%) | $80.28 | $77.36 | 2.08 M | $37.91 B |
| 04/20/2026 | $80.41 | $80.30 (-0.14%) | $80.59 | $79.94 | 751.61 K | $39.12 B |
| 04/17/2026 | $81.56 | $81.32 (-0.29%) | $82.37 | $81.00 | 1.32 M | $39.62 B |
| 04/16/2026 | $81.20 | $79.55 (-2.03%) | $81.30 | $79.53 | 985.92 K | $38.76 B |
| 04/15/2026 | $80.69 | $80.73 (0.05%) | $81.68 | $80.41 | 1.52 M | $39.33 B |
| 04/14/2026 | $80.17 | $79.94 (-0.29%) | $80.83 | $79.80 | 1.83 M | $38.95 B |
| 04/13/2026 | $77.58 | $79.74 (2.78%) | $79.86 | $77.51 | 1.19 M | $38.85 B |
| 04/10/2026 | $79.11 | $78.01 (-1.39%) | $79.11 | $77.54 | 1.46 M | $38.01 B |
| 04/09/2026 | $77.19 | $77.40 (0.27%) | $78.03 | $76.42 | 1.30 M | $37.71 B |
| 04/08/2026 | $78.19 | $77.31 (-1.13%) | $78.29 | $77.13 | 1.75 M | $37.67 B |
| 04/07/2026 | $74.99 | $74.67 (-0.43%) | $75.13 | $73.92 | 1.43 M | $36.38 B |
| 04/06/2026 | $74.13 | $74.63 (0.67%) | $75.07 | $74.13 | 664.80 K | $36.36 B |
| 04/02/2026 | $74.38 | $74.56 (0.24%) | $76.06 | $74.23 | 1.28 M | $36.33 B |
| 04/01/2026 | $75.87 | $75.51 (-0.47%) | $75.99 | $74.88 | 1.73 M | $36.79 B |
| 03/31/2026 | $74.13 | $75.35 (1.65%) | $75.53 | $73.47 | 1.59 M | $36.71 B |
| 03/30/2026 | $74.13 | $73.67 (-0.62%) | $74.49 | $73.32 | 1.28 M | $35.89 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.
