Alcon Inc. (SWX:ALC)
Switzerland · Delayed Price · Currency is CHF 61.60
-0.96 (-1.53%)
At close: Mar 12, 2026
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 62.52 | 62.84 | 61.50 | 61.60 | - | -1.53% | 768,209 |
| Mar 11, 2026 | 63.02 | 63.52 | 62.18 | 62.56 | 62.56 | -0.79% | 990,372 |
| Mar 10, 2026 | 64.00 | 64.18 | 62.82 | 63.06 | 63.06 | 0.57% | 684,510 |
| Mar 9, 2026 | 62.10 | 62.78 | 61.16 | 62.70 | 62.70 | -0.16% | 915,860 |
| Mar 6, 2026 | 64.68 | 64.94 | 62.08 | 62.80 | 62.80 | -2.45% | 1,055,795 |
| Mar 5, 2026 | 65.16 | 65.56 | 64.28 | 64.38 | 64.38 | -1.32% | 813,887 |
| Mar 4, 2026 | 64.50 | 65.90 | 64.50 | 65.24 | 65.24 | 2.00% | 982,729 |
| Mar 3, 2026 | 65.04 | 65.52 | 63.72 | 63.96 | 63.96 | -2.11% | 1,021,312 |
| Mar 2, 2026 | 65.96 | 66.24 | 65.16 | 65.34 | 65.34 | -2.27% | 1,034,189 |
| Feb 27, 2026 | 67.90 | 67.90 | 66.16 | 66.86 | 66.86 | 0.15% | 1,282,404 |
| Feb 26, 2026 | 66.98 | 68.34 | 66.50 | 66.76 | 66.76 | -0.45% | 1,513,953 |
| Feb 25, 2026 | 63.98 | 67.32 | 62.58 | 67.06 | 67.06 | 4.36% | 2,443,665 |
| Feb 24, 2026 | 64.00 | 65.42 | 64.00 | 64.26 | 64.26 | 0.75% | 1,407,710 |
| Feb 23, 2026 | 63.82 | 64.22 | 63.42 | 63.78 | 63.78 | -0.78% | 1,076,685 |
| Feb 20, 2026 | 64.42 | 65.52 | 63.72 | 64.28 | 64.28 | 0.56% | 1,875,180 |
| Feb 19, 2026 | 63.82 | 64.46 | 63.70 | 63.92 | 63.92 | 1.40% | 982,045 |
| Feb 18, 2026 | 61.68 | 63.32 | 61.68 | 63.04 | 63.04 | 1.84% | 1,168,043 |
| Feb 17, 2026 | 60.18 | 61.98 | 60.12 | 61.90 | 61.90 | 2.96% | 1,234,181 |
| Feb 16, 2026 | 60.94 | 60.94 | 60.12 | 60.12 | 60.12 | -1.44% | 480,736 |
| Feb 13, 2026 | 60.08 | 61.44 | 59.92 | 61.00 | 61.00 | 0.66% | 1,247,981 |
| Feb 12, 2026 | 61.08 | 62.14 | 60.60 | 60.60 | 60.60 | 0.80% | 1,401,690 |
| Feb 11, 2026 | 61.48 | 61.66 | 60.12 | 60.12 | 60.12 | -1.47% | 1,160,923 |
| Feb 10, 2026 | 60.50 | 61.10 | 59.54 | 61.02 | 61.02 | 1.56% | 1,521,944 |
| Feb 9, 2026 | 61.02 | 61.14 | 59.88 | 60.08 | 60.08 | -1.09% | 916,942 |
| Feb 6, 2026 | 60.80 | 60.90 | 59.72 | 60.74 | 60.74 | -0.98% | 996,180 |
| Feb 5, 2026 | 61.82 | 61.88 | 60.54 | 61.34 | 61.34 | -0.13% | 1,127,901 |
| Feb 4, 2026 | 60.28 | 61.94 | 59.88 | 61.42 | 61.42 | 1.55% | 1,309,791 |
| Feb 3, 2026 | 62.00 | 62.10 | 60.24 | 60.48 | 60.48 | -2.39% | 1,477,230 |
| Feb 2, 2026 | 62.42 | 62.64 | 61.90 | 61.96 | 61.96 | -0.74% | 725,557 |
| Jan 30, 2026 | 61.94 | 62.92 | 61.70 | 62.42 | 62.42 | 0.91% | 962,550 |
| Jan 29, 2026 | 62.04 | 62.60 | 61.60 | 61.86 | 61.86 | 0.10% | 936,514 |
| Jan 28, 2026 | 62.00 | 62.10 | 61.30 | 61.80 | 61.80 | -0.29% | 640,685 |
| Jan 27, 2026 | 62.66 | 62.76 | 61.76 | 61.98 | 61.98 | -1.09% | 805,405 |
| Jan 26, 2026 | 62.50 | 63.16 | 62.24 | 62.66 | 62.66 | -0.82% | 776,422 |
| Jan 23, 2026 | 64.00 | 64.06 | 62.88 | 63.18 | 63.18 | -2.32% | 790,965 |
| Jan 22, 2026 | 65.28 | 65.68 | 63.84 | 64.68 | 64.68 | -0.52% | 1,360,860 |
| Jan 21, 2026 | 62.52 | 65.02 | 62.44 | 65.02 | 65.02 | 3.97% | 1,429,958 |
| Jan 20, 2026 | 61.98 | 62.76 | 61.52 | 62.54 | 62.54 | 2.22% | 1,090,812 |
| Jan 19, 2026 | 63.00 | 63.12 | 61.18 | 61.18 | 61.18 | -4.35% | 1,154,491 |
| Jan 16, 2026 | 64.06 | 64.36 | 63.58 | 63.96 | 63.96 | 0.35% | 1,148,680 |
| Jan 15, 2026 | 64.26 | 64.34 | 63.38 | 63.74 | 63.74 | - | 817,747 |
| Jan 14, 2026 | 64.22 | 64.38 | 63.18 | 63.74 | 63.74 | -1.12% | 1,007,776 |
| Jan 13, 2026 | 64.26 | 65.12 | 64.04 | 64.46 | 64.46 | 0.06% | 925,268 |
| Jan 12, 2026 | 64.34 | 65.16 | 64.00 | 64.42 | 64.42 | 1.13% | 783,301 |
| Jan 9, 2026 | 63.74 | 64.80 | 63.24 | 63.70 | 63.70 | -1.33% | 1,281,071 |
| Jan 8, 2026 | 64.42 | 64.80 | 63.52 | 64.56 | 64.56 | -0.12% | 943,834 |
| Jan 7, 2026 | 65.46 | 65.70 | 64.44 | 64.64 | 64.64 | -0.89% | 1,170,513 |
| Jan 6, 2026 | 64.16 | 65.50 | 63.62 | 65.22 | 65.22 | 2.64% | 1,396,680 |
| Jan 5, 2026 | 62.36 | 63.54 | 61.92 | 63.54 | 63.54 | 0.41% | 1,173,752 |
| Dec 30, 2025 | 63.12 | 63.50 | 63.12 | 63.28 | 63.28 | -0.35% | 792,548 |