Alcon Inc. (SWX:ALC)
Switzerland · Delayed Price · Currency is CHF 53.98
-0.52 (-0.95%)
Sep 11, 2026, 5:30 PM CET
Alcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 55.52 | 55.52 | 54.26 | 54.50 | 54.50 | -2.50% | 1,028,090 |
| Sep 9, 2026 | 55.74 | 56.02 | 55.44 | 55.90 | 55.90 | 0.14% | 740,300 |
| Sep 8, 2026 | 56.62 | 56.98 | 55.74 | 55.82 | 55.82 | -2.00% | 832,663 |
| Sep 7, 2026 | 56.80 | 57.02 | 56.16 | 56.96 | 56.96 | -0.59% | 497,431 |
| Sep 4, 2026 | 58.38 | 58.38 | 57.14 | 57.30 | 57.30 | -1.21% | 1,093,005 |
| Sep 3, 2026 | 58.80 | 59.14 | 57.62 | 58.00 | 58.00 | -2.29% | 998,603 |
| Sep 2, 2026 | 58.38 | 59.70 | 58.12 | 59.36 | 59.36 | 1.82% | 1,082,142 |
| Sep 1, 2026 | 58.30 | 58.90 | 57.94 | 58.30 | 58.30 | -0.44% | 914,434 |
| Aug 31, 2026 | 57.92 | 58.56 | 57.74 | 58.56 | 58.56 | 1.14% | 1,582,639 |
| Aug 28, 2026 | 58.48 | 58.48 | 57.50 | 57.90 | 57.90 | -0.96% | 720,770 |
| Aug 27, 2026 | 58.52 | 58.54 | 57.80 | 58.46 | 58.46 | -0.24% | 715,307 |
| Aug 26, 2026 | 58.48 | 58.90 | 58.34 | 58.60 | 58.60 | -0.20% | 725,942 |
| Aug 25, 2026 | 59.50 | 59.66 | 58.38 | 58.72 | 58.72 | -0.34% | 765,726 |
| Aug 24, 2026 | 59.22 | 59.32 | 58.70 | 58.92 | 58.92 | 0.20% | 721,280 |
| Aug 21, 2026 | 58.40 | 59.18 | 58.08 | 58.80 | 58.80 | -0.81% | 1,274,374 |
| Aug 20, 2026 | 59.46 | 59.68 | 59.06 | 59.28 | 59.28 | -0.17% | 727,043 |
| Aug 19, 2026 | 59.70 | 59.96 | 59.08 | 59.38 | 59.38 | -1.59% | 1,265,160 |
| Aug 18, 2026 | 58.96 | 60.34 | 58.82 | 60.34 | 60.34 | 2.48% | 1,140,768 |
| Aug 17, 2026 | 60.06 | 60.20 | 58.82 | 58.88 | 58.88 | -2.97% | 1,112,968 |
| Aug 14, 2026 | 59.72 | 60.86 | 59.72 | 60.68 | 60.68 | 2.02% | 1,293,466 |
| Aug 13, 2026 | 59.56 | 60.06 | 59.26 | 59.48 | 59.48 | 0.44% | 1,296,589 |
| Aug 12, 2026 | 60.68 | 60.68 | 58.44 | 59.22 | 59.22 | -3.01% | 2,259,412 |
| Aug 11, 2026 | 61.50 | 62.18 | 60.14 | 61.06 | 61.06 | 4.70% | 2,989,193 |
| Aug 10, 2026 | 58.36 | 58.70 | 56.70 | 58.32 | 58.32 | 1.71% | 1,905,201 |
| Aug 7, 2026 | 56.34 | 57.72 | 56.34 | 57.34 | 57.34 | 1.63% | 897,146 |
| Aug 6, 2026 | 57.60 | 57.64 | 56.06 | 56.42 | 56.42 | -0.56% | 1,097,944 |
| Aug 5, 2026 | 57.52 | 57.62 | 56.68 | 56.74 | 56.74 | -0.84% | 1,014,902 |
| Aug 4, 2026 | 56.76 | 57.44 | 56.56 | 57.22 | 57.22 | 1.06% | 1,062,750 |
| Aug 3, 2026 | 55.96 | 57.38 | 55.64 | 56.62 | 56.62 | 2.24% | 1,287,190 |
| Jul 31, 2026 | 56.32 | 56.66 | 55.28 | 55.38 | 55.38 | -1.32% | 1,468,061 |
| Jul 30, 2026 | 57.00 | 57.32 | 56.10 | 56.12 | 56.12 | -1.79% | 1,056,318 |
| Jul 29, 2026 | 56.46 | 57.30 | 56.02 | 57.14 | 57.14 | 1.13% | 1,188,493 |
| Jul 28, 2026 | 55.90 | 57.16 | 55.40 | 56.50 | 56.50 | 1.47% | 1,323,363 |
| Jul 27, 2026 | 55.98 | 56.44 | 55.20 | 55.68 | 55.68 | -0.11% | 1,702,130 |
| Jul 24, 2026 | 54.84 | 55.74 | 54.74 | 55.74 | 55.74 | 1.90% | 845,368 |
| Jul 23, 2026 | 54.74 | 54.80 | 54.06 | 54.70 | 54.70 | -0.36% | 1,146,114 |
| Jul 22, 2026 | 54.90 | 55.70 | 54.66 | 54.90 | 54.90 | -1.65% | 1,285,074 |
| Jul 21, 2026 | 56.00 | 56.20 | 55.10 | 55.82 | 55.82 | -1.66% | 1,303,712 |
| Jul 20, 2026 | 56.48 | 56.76 | 56.24 | 56.76 | 56.76 | 0.11% | 937,377 |
| Jul 17, 2026 | 57.12 | 57.72 | 56.60 | 56.70 | 56.70 | -0.42% | 1,609,921 |
| Jul 16, 2026 | 55.08 | 57.06 | 55.00 | 56.94 | 56.94 | 2.85% | 1,154,349 |
| Jul 15, 2026 | 54.44 | 55.42 | 54.00 | 55.36 | 55.36 | 2.14% | 1,292,933 |
| Jul 14, 2026 | 55.58 | 55.78 | 54.02 | 54.20 | 54.20 | -3.04% | 1,403,468 |
| Jul 13, 2026 | 54.84 | 55.90 | 54.48 | 55.90 | 55.90 | 2.68% | 1,422,443 |
| Jul 10, 2026 | 54.00 | 54.98 | 54.00 | 54.44 | 54.44 | 0.74% | 1,431,751 |
| Jul 9, 2026 | 53.76 | 54.22 | 53.46 | 54.04 | 54.04 | 0.07% | 1,201,944 |
| Jul 8, 2026 | 53.74 | 54.30 | 53.42 | 54.00 | 54.00 | -0.44% | 1,775,192 |
| Jul 7, 2026 | 55.50 | 55.66 | 53.24 | 54.24 | 54.24 | -1.27% | 2,424,238 |
| Jul 6, 2026 | 55.22 | 55.74 | 54.72 | 54.94 | 54.94 | -0.18% | 1,283,955 |
| Jul 3, 2026 | 55.78 | 55.78 | 54.88 | 55.04 | 55.04 | -0.04% | 1,318,175 |