NYSE : ALC
Alcon Inc. — Price history
Healthcare · Medical Instruments & Supplies · Switzerland
Last price 71.45 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 34.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alcon Inc. (ALC) closed at 73.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.06 | 74.19 | 72.03 | 73.63 | 2,199,194 | +3.05% |
| 2026-10-30 | 72.34 | 72.715 | 71.27 | 71.45 | 1,606,445 | +0.45% |
| 2026-10-29 | 70.44 | 71.35 | 70.39 | 71.13 | 1,255,507 | +1.86% |
| 2026-10-28 | 68.875 | 70.08 | 68.82 | 69.83 | 1,087,130 | +0.59% |
| 2026-10-27 | 69.58 | 70.02 | 69.3 | 69.42 | 1,198,169 | -0.81% |
| 2026-10-26 | 70.08 | 70.45 | 69.7 | 69.99 | 1,463,453 | -0.26% |
| 2026-10-23 | 70.16 | 70.46 | 69.54 | 70.17 | 2,592,439 | -0.65% |
| 2026-10-22 | 68.02 | 70.68 | 67.96 | 70.63 | 2,207,916 | +4.75% |
| 2026-10-21 | 67.555 | 68.09 | 67.09 | 67.43 | 1,103,659 | -0.59% |
| 2026-10-20 | 67.39 | 67.91 | 67.105 | 67.83 | 978,651 | +2.57% |
| 2026-10-19 | 65.5 | 66.16 | 65.44 | 66.13 | 1,099,991 | -0.08% |
| 2026-10-16 | 66.95 | 67.02 | 66.04 | 66.18 | 1,453,919 | -0.60% |
| 2026-10-15 | 65.44 | 66.79 | 65.02 | 66.58 | 2,399,393 | +4.24% |
| 2026-10-14 | 63.93 | 64.13 | 63.17 | 63.87 | 1,697,072 | +1.38% |
| 2026-10-13 | 63.91 | 64.19 | 62.1 | 63 | 2,491,059 | -2.10% |
| 2026-10-12 | 64.28 | 64.52 | 63.83 | 64.35 | 1,771,147 | +0.37% |
| 2026-10-09 | 63.87 | 64.195 | 63.53 | 64.11 | 1,276,369 | +1.55% |
| 2026-10-08 | 62.49 | 63.295 | 62.43 | 63.13 | 1,111,907 | +0.21% |
| 2026-10-07 | 63.36 | 63.685 | 62.94 | 63 | 1,483,493 | -0.30% |
| 2026-10-06 | 64.16 | 64.19 | 62.99 | 63.19 | 2,338,678 | -1.77% |
| 2026-10-05 | 63.65 | 64.35 | 63.55 | 64.33 | 1,273,844 | +0.89% |
| 2026-10-02 | 64.39 | 64.42 | 63.5 | 63.76 | 1,172,330 | -0.28% |
| 2026-10-01 | 64.64 | 64.82 | 63.4 | 63.94 | 2,144,723 | -1.25% |
| 2026-09-30 | 65.26 | 65.28 | 64.51 | 64.75 | 1,564,397 | -1.05% |
| 2026-09-29 | 65.5 | 65.52 | 64.733 | 65.44 | 2,241,795 | +0.28% |
| 2026-09-28 | 65.01 | 65.445 | 64.36 | 65.26 | 2,282,233 | +1.23% |
| 2026-09-25 | 64.02 | 64.7 | 64.02 | 64.47 | 2,339,961 | -0.14% |
| 2026-09-24 | 65.07 | 65.38 | 64.24 | 64.56 | 1,727,534 | -1.27% |
| 2026-09-23 | 65.15 | 65.71 | 65.06 | 65.39 | 1,053,953 | -0.30% |
| 2026-09-22 | 65.4 | 65.745 | 64.98 | 65.59 | 940,918 | +1.11% |
| 2026-09-21 | 65.825 | 65.825 | 64.85 | 64.87 | 1,206,584 | -0.26% |
| 2026-09-18 | 64.75 | 65.6 | 64.54 | 65.04 | 3,443,195 | -0.21% |
| 2026-09-17 | 66.27 | 66.275 | 64.7 | 65.18 | 2,080,989 | -1.69% |
| 2026-09-16 | 67.19 | 67.55 | 66.125 | 66.3 | 1,709,292 | -2.15% |
| 2026-09-15 | 67.06 | 67.935 | 66.95 | 67.76 | 1,409,549 | +0.03% |
| 2026-09-14 | 67.31 | 67.79 | 66.64 | 67.74 | 1,741,810 | +2.59% |
| 2026-09-11 | 67.26 | 67.415 | 65.94 | 66.03 | 1,942,079 | -0.78% |
| 2026-09-10 | 67.42 | 67.7 | 66.53 | 66.55 | 1,550,922 | -2.75% |
| 2026-09-09 | 68.9 | 69.37 | 68.255 | 68.43 | 1,963,179 | -1.00% |
| 2026-09-08 | 69.64 | 69.64 | 68.855 | 69.12 | 1,649,643 | -1.96% |
| 2026-09-04 | 70.89 | 71.14 | 70.48 | 70.5 | 1,336,210 | -2.19% |
| 2026-09-03 | 72.82 | 73.22 | 71.195 | 72.08 | 950,484 | -0.22% |
| 2026-09-02 | 71.72 | 73.52 | 71.72 | 72.24 | 1,328,116 | +0.68% |
| 2026-09-01 | 72.56 | 72.59 | 71.38 | 71.75 | 1,404,980 | -0.43% |
| 2026-08-31 | 71.89 | 72.45 | 71.39 | 72.06 | 1,106,682 | +0.07% |
| 2026-08-28 | 71.69 | 72.07 | 71.38 | 72.01 | 1,177,011 | -0.30% |
| 2026-08-27 | 72.46 | 72.82 | 72.16 | 72.23 | 716,520 | -0.61% |
| 2026-08-26 | 72.85 | 73.11 | 72.585 | 72.67 | 772,156 | -0.95% |
| 2026-08-25 | 73.35 | 73.43 | 72.695 | 73.37 | 816,272 | -0.45% |
| 2026-08-24 | 73.34 | 73.91 | 73.21 | 73.7 | 1,160,027 | +0.10% |
| 2026-08-21 | 72.8 | 73.84 | 72.64 | 73.63 | 994,229 | +0.96% |
| 2026-08-20 | 74.46 | 74.68 | 72.87 | 72.93 | 1,503,799 | -1.79% |
| 2026-08-19 | 73.67 | 74.825 | 73.43 | 74.26 | 1,652,640 | +0.97% |
| 2026-08-18 | 73.6 | 74.4 | 73.5 | 73.55 | 1,562,090 | +1.46% |
| 2026-08-17 | 73.14 | 73.457 | 72.43 | 72.49 | 1,283,072 | -2.37% |
| 2026-08-14 | 74.33 | 74.92 | 74.015 | 74.25 | 1,158,614 | +0.99% |
| 2026-08-13 | 73.87 | 73.93 | 72.935 | 73.52 | 1,727,554 | -0.08% |
| 2026-08-12 | 72.34 | 73.88 | 72.085 | 73.58 | 2,945,384 | -2.35% |
| 2026-08-11 | 75.49 | 76.2 | 74.7 | 75.35 | 3,967,680 | +2.34% |
| 2026-08-10 | 71.16 | 73.73 | 71.15 | 73.63 | 3,587,842 | +2.53% |
| 2026-08-07 | 70.34 | 71.815 | 70.23 | 71.81 | 2,181,905 | +3.26% |
| 2026-08-06 | 70.36 | 70.73 | 69.17 | 69.54 | 1,858,984 | -1.46% |
| 2026-08-05 | 70.82 | 70.96 | 70.04 | 70.57 | 1,216,530 | -0.59% |
| 2026-08-04 | 70.83 | 71.18 | 70.02 | 70.99 | 1,656,235 | +1.11% |
| 2026-08-03 | 70.2 | 70.89 | 69.53 | 70.21 | 1,897,665 | +1.84% |
| 2026-07-31 | 69.47 | 69.48 | 68.26 | 68.94 | 2,315,645 | -0.96% |
| 2026-07-30 | 69.97 | 70.305 | 69.165 | 69.61 | 2,558,023 | -0.06% |
| 2026-07-29 | 69 | 70.01 | 68.86 | 69.65 | 3,174,177 | +0.78% |
| 2026-07-28 | 68.33 | 69.83 | 68.31 | 69.11 | 3,179,121 | +2.72% |
| 2026-07-27 | 68.27 | 68.37 | 67.23 | 67.28 | 2,875,607 | -0.93% |
| 2026-07-24 | 67.64 | 68.36 | 67.42 | 67.91 | 1,256,848 | +1.04% |
| 2026-07-23 | 66.4 | 67.325 | 66.17 | 67.21 | 1,349,090 | -0.21% |
| 2026-07-22 | 68.48 | 68.54 | 67.09 | 67.35 | 1,709,362 | +0.00% |
| 2026-07-21 | 67.99 | 68.89 | 67.33 | 67.35 | 2,187,488 | -3.84% |
| 2026-07-20 | 69.82 | 70.31 | 69.5 | 70.04 | 2,446,962 | -0.31% |
| 2026-07-17 | 70.58 | 71.49 | 69.8 | 70.26 | 2,653,474 | -0.51% |
| 2026-07-16 | 69.28 | 70.66 | 69.28 | 70.62 | 1,334,835 | +3.09% |
| 2026-07-15 | 67.28 | 68.8 | 67.17 | 68.5 | 2,629,298 | +2.45% |
| 2026-07-14 | 67.78 | 67.98 | 66.85 | 66.86 | 3,401,460 | -3.10% |
| 2026-07-13 | 67.98 | 69.13 | 67.85 | 69 | 2,140,237 | +1.75% |
| 2026-07-10 | 67.65 | 68.05 | 67.3 | 67.81 | 1,691,193 | +1.00% |
| 2026-07-09 | 66.38 | 67.18 | 66.33 | 67.14 | 1,405,949 | +0.87% |
| 2026-07-08 | 66.67 | 67.035 | 66.425 | 66.56 | 2,806,197 | -0.46% |
| 2026-07-07 | 68.8 | 69 | 65.99 | 66.87 | 3,476,024 | -2.14% |
| 2026-07-06 | 68.64 | 68.84 | 67.79 | 68.33 | 2,029,016 | -1.91% |
| 2026-07-02 | 67.61 | 69.745 | 67.53 | 69.66 | 1,904,981 | +4.25% |
| 2026-07-01 | 66.85 | 67.03 | 66.07 | 66.82 | 2,800,937 | -0.42% |
| 2026-06-30 | 67.61 | 68.225 | 66.915 | 67.1 | 1,973,150 | -0.75% |
| 2026-06-29 | 68.34 | 68.34 | 67.34 | 67.61 | 1,857,768 | -0.28% |
| 2026-06-26 | 67.88 | 68.46 | 67.44 | 67.8 | 1,485,011 | -0.48% |
| 2026-06-25 | 68.04 | 69.27 | 67.91 | 68.13 | 1,438,330 | +0.29% |
| 2026-06-24 | 67.26 | 68.38 | 67.23 | 67.93 | 1,558,295 | +2.74% |
| 2026-06-23 | 65.98 | 66.665 | 65.315 | 66.12 | 2,291,954 | +1.44% |
| 2026-06-22 | 65.28 | 65.548 | 64.9 | 65.18 | 1,592,108 | +0.77% |
| 2026-06-18 | 63.87 | 64.918 | 63.84 | 64.68 | 1,999,190 | +0.84% |
| 2026-06-17 | 65.85 | 66.41 | 63.81 | 64.14 | 3,026,040 | -2.58% |
| 2026-06-16 | 66.48 | 66.58 | 65.74 | 65.84 | 1,792,507 | -0.68% |
| 2026-06-15 | 67.81 | 68.02 | 65.94 | 66.29 | 1,838,022 | -0.84% |
| 2026-06-12 | 66.68 | 67.03 | 66.1 | 66.85 | 1,242,436 | +0.51% |
| 2026-06-11 | 66.65 | 66.88 | 65.6 | 66.51 | 1,462,800 | +0.61% |
| 2026-06-10 | 67.03 | 67.33 | 66.1 | 66.11 | 1,230,730 | -2.64% |
| 2026-06-09 | 66.98 | 68 | 66.96 | 67.9 | 1,469,662 | +2.71% |
| 2026-06-08 | 66.55 | 66.88 | 66.1 | 66.11 | 1,340,523 | -1.05% |
| 2026-06-05 | 66.93 | 67.38 | 66.375 | 66.81 | 1,356,126 | +0.35% |
| 2026-06-04 | 65.67 | 66.6 | 65.63 | 66.58 | 2,317,103 | +3.67% |
| 2026-06-03 | 64.23 | 64.77 | 64.06 | 64.22 | 2,571,904 | -0.09% |
| 2026-06-02 | 64.77 | 64.87 | 64.01 | 64.28 | 2,270,578 | -2.16% |
| 2026-06-01 | 65.54 | 66.265 | 64.96 | 65.7 | 1,926,134 | -0.89% |
| 2026-05-29 | 66.26 | 67.06 | 66.19 | 66.29 | 2,878,091 | +0.96% |
| 2026-05-28 | 65.39 | 66.38 | 65.36 | 65.66 | 2,396,912 | -1.04% |
| 2026-05-27 | 67.94 | 68.03 | 66.06 | 66.35 | 2,518,252 | -1.99% |
| 2026-05-26 | 67.74 | 68.265 | 67.24 | 67.7 | 2,288,825 | -0.12% |
| 2026-05-22 | 67.89 | 68.48 | 67.6 | 67.78 | 2,002,954 | -0.22% |
| 2026-05-21 | 67.19 | 68.2 | 66.72 | 67.93 | 2,358,120 | +0.97% |
| 2026-05-20 | 66.46 | 67.85 | 65.93 | 67.28 | 3,014,666 | +1.51% |
| 2026-05-19 | 66.64 | 67.26 | 66.22 | 66.28 | 3,522,582 | +0.47% |
| 2026-05-18 | 64.93 | 66.1 | 64.52 | 65.97 | 2,673,928 | +3.66% |
| 2026-05-15 | 64.53 | 64.975 | 63.595 | 63.64 | 2,131,748 | -0.56% |
| 2026-05-14 | 63.79 | 64.28 | 63.15 | 64 | 1,515,129 | +0.88% |
| 2026-05-13 | 62.96 | 63.675 | 62.76 | 63.44 | 1,496,886 | -0.53% |