Alcon(ALC)
$72.46-1.60 (-2.16%)
ALC
Alcon historical prices
$72.46
At close:-1.60 (-2.16%)
Alcon (ALC) Historical Prices
437 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.70 | 72.54 | 70.34 | 72.46 | 72.46 | -2.16% | 4,865,162 | 2.84 |
| Nov 10, 2026 | 74.72 | 75.71 | 72.21 | 74.06 | 74.06 | -1.17% | 5,331,775 | 3.22 |
| Nov 09, 2026 | 74.62 | 75.49 | 74.28 | 75.14 | 75.14 | +0.27% | 2,815,981 | 1.70 |
| Nov 06, 2026 | 74.24 | 75.23 | 74.01 | 74.94 | 74.94 | -2.10% | 3,172,344 | 1.90 |
| Nov 05, 2026 | 77.17 | 77.83 | 76.19 | 76.55 | 76.55 | -0.98% | 2,633,109 | 1.56 |
| Nov 04, 2026 | 75.70 | 77.85 | 75.58 | 77.31 | 77.31 | +6.83% | 3,748,928 | 2.26 |
| Nov 03, 2026 | 73.04 | 73.24 | 72.35 | 72.37 | 72.37 | -1.71% | 1,916,364 | 1.15 |
| Nov 02, 2026 | 72.06 | 74.19 | 72.03 | 73.63 | 73.63 | +3.05% | 2,199,193 | 1.34 |
| Oct 30, 2026 | 72.34 | 72.72 | 71.27 | 71.45 | 71.45 | +0.45% | 1,606,437 | 0.98 |
| Oct 29, 2026 | 70.44 | 71.35 | 70.39 | 71.13 | 71.13 | +1.86% | 1,255,356 | 0.76 |
| Oct 28, 2026 | 68.88 | 70.08 | 68.82 | 69.83 | 69.83 | +0.59% | 1,086,920 | 0.65 |
| Oct 27, 2026 | 69.58 | 70.02 | 69.30 | 69.42 | 69.42 | -0.81% | 1,197,968 | 0.71 |
| Oct 26, 2026 | 70.08 | 70.45 | 69.70 | 69.99 | 69.99 | -0.26% | 1,463,398 | 0.85 |
| Oct 23, 2026 | 70.16 | 70.46 | 69.54 | 70.17 | 70.17 | -0.65% | 2,592,436 | 1.50 |
| Oct 22, 2026 | 68.02 | 70.68 | 67.96 | 70.63 | 70.63 | +4.75% | 2,207,699 | 1.27 |
| Oct 21, 2026 | 67.56 | 68.09 | 67.09 | 67.43 | 67.43 | -0.59% | 1,103,659 | 0.63 |
| Oct 20, 2026 | 67.39 | 67.91 | 67.11 | 67.83 | 67.83 | +2.57% | 978,651 | 0.56 |
| Oct 19, 2026 | 65.50 | 66.16 | 65.44 | 66.13 | 66.13 | -0.08% | 1,099,988 | 0.62 |
| Oct 16, 2026 | 66.95 | 67.02 | 66.04 | 66.18 | 66.18 | -0.60% | 1,453,978 | 0.82 |
| Oct 15, 2026 | 65.44 | 66.79 | 65.02 | 66.58 | 66.58 | +4.24% | 2,399,570 | 1.35 |
| Oct 14, 2026 | 63.93 | 64.13 | 63.17 | 63.87 | 63.87 | +1.38% | 1,718,459 | 0.96 |
| Oct 13, 2026 | 63.91 | 64.19 | 62.10 | 63.00 | 63.00 | -2.10% | 2,502,986 | 1.41 |
| Oct 12, 2026 | 64.28 | 64.52 | 63.83 | 64.35 | 64.35 | +0.37% | 1,843,650 | 1.03 |
| Oct 09, 2026 | 63.87 | 64.20 | 63.53 | 64.11 | 64.11 | +1.55% | 1,345,977 | 0.74 |
| Oct 08, 2026 | 62.49 | 63.30 | 62.43 | 63.13 | 63.13 | +0.21% | 1,190,997 | 0.65 |
| Oct 07, 2026 | 63.36 | 63.69 | 62.94 | 63.00 | 63.00 | -0.30% | 1,544,267 | 0.84 |
| Oct 06, 2026 | 64.16 | 64.19 | 62.99 | 63.19 | 63.19 | -1.77% | 2,391,089 | 1.32 |
| Oct 05, 2026 | 63.65 | 64.35 | 63.55 | 64.33 | 64.33 | +0.89% | 1,375,906 | 0.75 |
| Oct 02, 2026 | 64.39 | 64.42 | 63.50 | 63.76 | 63.76 | -0.28% | 1,274,345 | 0.68 |
| Oct 01, 2026 | 64.64 | 64.82 | 63.40 | 63.94 | 63.94 | -1.25% | 2,144,726 | 1.14 |
| Sep 30, 2026 | 65.26 | 65.28 | 64.51 | 64.75 | 64.75 | -1.05% | 1,603,863 | 0.87 |
| Sep 29, 2026 | 65.50 | 65.52 | 64.73 | 65.44 | 65.44 | +0.28% | 2,288,562 | 1.24 |
| Sep 28, 2026 | 65.01 | 65.45 | 64.36 | 65.26 | 65.26 | +1.23% | 2,320,443 | 1.25 |
| Sep 25, 2026 | 64.02 | 64.70 | 64.02 | 64.47 | 64.47 | -0.14% | 2,457,877 | 1.33 |
| Sep 24, 2026 | 65.07 | 65.38 | 64.24 | 64.56 | 64.56 | -1.27% | 1,740,216 | 0.94 |
| Sep 23, 2026 | 65.15 | 65.71 | 65.06 | 65.39 | 65.39 | -0.30% | 1,053,963 | 0.57 |
| Sep 22, 2026 | 65.40 | 65.75 | 64.98 | 65.59 | 65.59 | +1.11% | 947,686 | 0.51 |
| Sep 21, 2026 | 65.83 | 65.83 | 64.85 | 64.87 | 64.87 | -0.26% | 1,315,194 | 0.71 |
| Sep 18, 2026 | 64.75 | 65.60 | 64.54 | 65.04 | 65.04 | -0.21% | 3,461,429 | 1.88 |
| Sep 17, 2026 | 66.27 | 66.28 | 64.70 | 65.18 | 65.18 | -1.69% | 2,136,318 | 1.16 |
| Sep 16, 2026 | 67.19 | 67.55 | 66.13 | 66.30 | 66.30 | -2.15% | 1,709,336 | 0.93 |
| Sep 15, 2026 | 67.06 | 67.94 | 66.95 | 67.76 | 67.76 | +0.03% | 1,507,960 | 0.81 |
| Sep 14, 2026 | 67.31 | 67.79 | 66.64 | 67.74 | 67.74 | +2.59% | 1,868,287 | 1.00 |
| Sep 11, 2026 | 67.26 | 67.42 | 65.94 | 66.03 | 66.03 | -0.78% | 1,942,106 | 1.04 |
| Sep 10, 2026 | 67.42 | 67.70 | 66.53 | 66.55 | 66.55 | -2.75% | 1,573,412 | 0.85 |
| Sep 09, 2026 | 68.90 | 69.37 | 68.26 | 68.43 | 68.43 | -1.00% | 1,964,869 | 1.06 |
| Sep 08, 2026 | 69.64 | 69.64 | 68.86 | 69.12 | 69.12 | -1.96% | 1,657,368 | 0.90 |
| Sep 07, 2026 | 70.89 | 71.14 | 70.48 | 70.50 | 70.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 70.89 | 71.14 | 70.48 | 70.50 | 70.50 | -2.19% | 1,341,022 | 0.72 |
| Sep 03, 2026 | 72.82 | 73.22 | 71.20 | 72.08 | 72.08 | -0.22% | 845,898 | 0.45 |
