5 DAY PERFORMANCE
+28.16%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
+4.23%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
+3.88%
1 YEAR PERFORMANCE
-13.63%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $36.25 B |
| 04/30/2026 | $73.30 | $74.87 (2.14%) | $75.07 | $73.18 | 2.01 M | $36.63 B |
| 04/29/2026 | $74.30 | $72.81 (-2.01%) | $74.46 | $72.42 | 2.58 M | $35.63 B |
| 04/28/2026 | $75.61 | $75.40 (-0.28%) | $75.84 | $74.88 | 1.30 M | $36.89 B |
| 04/27/2026 | $76.30 | $76.01 (-0.38%) | $76.75 | $75.82 | 1.13 M | $37.19 B |
| 04/24/2026 | $75.50 | $75.80 (0.4%) | $75.94 | $75.26 | 752.30 K | $37.09 B |
| 04/23/2026 | $75.78 | $75.86 (0.11%) | $76.40 | $75.25 | 1.24 M | $37.12 B |
| 04/22/2026 | $77.66 | $76.43 (-1.58%) | $78.02 | $76.17 | 1.27 M | $37.40 B |
| 04/21/2026 | $80.02 | $77.82 (-2.75%) | $80.28 | $77.36 | 2.08 M | $38.08 B |
| 04/20/2026 | $80.41 | $80.30 (-0.14%) | $80.59 | $79.94 | 751.61 K | $39.29 B |
| 04/17/2026 | $81.56 | $81.32 (-0.29%) | $82.37 | $81.00 | 1.32 M | $39.79 B |
| 04/16/2026 | $81.20 | $79.55 (-2.03%) | $81.30 | $79.53 | 985.92 K | $38.92 B |
| 04/15/2026 | $80.69 | $80.73 (0.05%) | $81.68 | $80.41 | 1.52 M | $39.50 B |
| 04/14/2026 | $80.17 | $79.94 (-0.29%) | $80.83 | $79.80 | 1.83 M | $39.11 B |
| 04/13/2026 | $77.58 | $79.74 (2.78%) | $79.86 | $77.51 | 1.19 M | $39.02 B |
| 04/10/2026 | $79.11 | $78.01 (-1.39%) | $79.11 | $77.54 | 1.46 M | $38.17 B |
| 04/09/2026 | $77.19 | $77.40 (0.27%) | $78.03 | $76.42 | 1.30 M | $37.87 B |
| 04/08/2026 | $78.19 | $77.31 (-1.13%) | $78.29 | $77.13 | 1.75 M | $37.83 B |
| 04/07/2026 | $74.99 | $74.67 (-0.43%) | $75.13 | $73.92 | 1.43 M | $36.54 B |
| 04/06/2026 | $74.13 | $74.63 (0.67%) | $75.07 | $74.13 | 664.80 K | $36.52 B |
| 04/02/2026 | $74.38 | $74.56 (0.24%) | $76.06 | $74.23 | 1.28 M | $36.48 B |
| 04/01/2026 | $75.87 | $75.51 (-0.47%) | $75.99 | $74.88 | 1.73 M | $36.95 B |
| 03/31/2026 | $74.13 | $75.35 (1.65%) | $75.53 | $73.47 | 1.59 M | $36.87 B |
| 03/30/2026 | $74.13 | $73.67 (-0.62%) | $74.49 | $73.32 | 1.28 M | $36.05 B |
| 03/27/2026 | $74.68 | $73.34 (-1.79%) | $74.80 | $73.21 | 1.54 M | $35.89 B |
| 03/26/2026 | $74.94 | $74.47 (-0.63%) | $76.35 | $74.33 | 1.49 M | $36.44 B |
| 03/25/2026 | $74.90 | $75.26 (0.48%) | $75.51 | $73.99 | 995.34 K | $36.82 B |
| 03/24/2026 | $73.80 | $74.24 (0.6%) | $74.68 | $73.12 | 1.07 M | $36.33 B |
| 03/23/2026 | $74.55 | $74.14 (-0.55%) | $75.47 | $73.87 | 1.36 M | $36.28 B |
| 03/20/2026 | $74.87 | $73.65 (-1.63%) | $75.05 | $73.17 | 1.76 M | $36.04 B |
| 03/19/2026 | $74.92 | $75.01 (0.12%) | $75.82 | $74.55 | 1.57 M | $36.70 B |
| 03/18/2026 | $76.85 | $75.74 (-1.44%) | $77.01 | $75.74 | 1.72 M | $37.06 B |
| 03/17/2026 | $77.30 | $77.78 (0.62%) | $78.26 | $77.06 | 1.87 M | $38.06 B |
| 03/16/2026 | $77.38 | $77.79 (0.53%) | $78.75 | $77.30 | 1.51 M | $38.06 B |
| 03/13/2026 | $78.09 | $77.32 (-0.99%) | $78.10 | $76.73 | 1.78 M | $37.83 B |
| 03/12/2026 | $80.00 | $78.50 (-1.87%) | $80.25 | $78.29 | 1.83 M | $38.41 B |
| 03/11/2026 | $80.62 | $80.77 (0.19%) | $80.79 | $79.73 | 1.03 M | $39.52 B |
| 03/10/2026 | $82.49 | $80.65 (-2.23%) | $82.52 | $80.60 | 989.70 K | $39.46 B |
| 03/09/2026 | $80.05 | $81.85 (2.25%) | $81.92 | $78.96 | 1.49 M | $40.05 B |
| 03/06/2026 | $79.95 | $81.33 (1.73%) | $81.70 | $79.56 | 1.60 M | $39.79 B |
| 03/05/2026 | $82.73 | $82.52 (-0.25%) | $83.17 | $81.58 | 1.16 M | $40.38 B |
| 03/04/2026 | $83.91 | $84.27 (0.43%) | $84.28 | $83.03 | 969.60 K | $41.23 B |
| 03/03/2026 | $81.96 | $83.08 (1.37%) | $83.32 | $81.07 | 1.73 M | $40.65 B |
| 03/02/2026 | $84.30 | $84.68 (0.45%) | $85.12 | $83.64 | 2.42 M | $41.43 B |
| 02/27/2026 | $86.53 | $87.18 (0.75%) | $87.20 | $86.01 | 1.19 M | $42.66 B |
| 02/26/2026 | $87.55 | $86.72 (-0.95%) | $87.64 | $85.92 | 2.87 M | $42.43 B |
| 02/25/2026 | $85.24 | $86.27 (1.21%) | $87.49 | $85.15 | 3.55 M | $42.21 B |
| 02/24/2026 | $84.36 | $84.13 (-0.27%) | $84.41 | $82.92 | 2.36 M | $41.16 B |
| 02/23/2026 | $82.62 | $82.85 (0.28%) | $83.02 | $82.22 | 1.80 M | $40.54 B |
| 02/20/2026 | $83.04 | $82.63 (-0.49%) | $84.41 | $82.07 | 2.59 M | $40.75 B |
| 02/19/2026 | $82.59 | $83.22 (0.76%) | $83.26 | $82.18 | 1.11 M | $41.04 B |
| 02/18/2026 | $80.89 | $82.29 (1.73%) | $82.48 | $80.89 | 1.64 M | $40.59 B |
| 02/17/2026 | $79.44 | $80.72 (1.61%) | $81.18 | $79.35 | 2.30 M | $39.81 B |
| 02/13/2026 | $79.46 | $79.20 (-0.33%) | $79.95 | $79.03 | 1.41 M | $39.06 B |
| 02/12/2026 | $80.40 | $78.55 (-2.3%) | $80.77 | $78.15 | 1.39 M | $38.74 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.
