Alcon (1ALC) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 64.96 | 68.92 | 64.76 | 69.06 | 69.06 | +5.92% | 9,184 | 0.88 |
| Nov 03, 2026 | 65.92 | 65.98 | 64.92 | 65.20 | 65.20 | -1.06% | 10,168 | 0.97 |
| Nov 02, 2026 | 63.52 | 65.56 | 63.52 | 65.90 | 65.90 | +2.58% | 11,175 | 1.08 |
| Oct 30, 2026 | 63.90 | 65.06 | 63.90 | 64.24 | 64.24 | +0.88% | 8,380 | 0.81 |
| Oct 29, 2026 | 63.24 | 63.80 | 62.50 | 63.68 | 63.68 | +1.95% | 5,928 | 0.58 |
| Oct 28, 2026 | 61.88 | 62.94 | 61.58 | 62.46 | 62.46 | +0.10% | 11,225 | 1.10 |
| Oct 27, 2026 | 62.28 | 62.58 | 62.24 | 62.40 | 62.40 | -0.38% | 4,282 | 0.42 |
| Oct 26, 2026 | 62.76 | 62.98 | 62.38 | 62.64 | 62.64 | +0.03% | 19,215 | 1.91 |
| Oct 23, 2026 | 62.40 | 62.82 | 62.22 | 62.62 | 62.62 | -0.13% | 9,470 | 0.95 |
| Oct 22, 2026 | 60.36 | 62.66 | 60.26 | 62.70 | 62.70 | +3.77% | 9,386 | 0.93 |
| Oct 21, 2026 | 60.26 | 60.50 | 59.88 | 60.42 | 60.42 | +0.33% | 8,359 | 0.84 |
| Oct 20, 2026 | 59.86 | 60.22 | 59.84 | 60.22 | 60.22 | +2.38% | 5,078 | 0.51 |
| Oct 19, 2026 | 59.00 | 59.00 | 58.56 | 58.82 | 58.82 | -0.44% | 3,899 | 0.39 |
| Oct 16, 2026 | 59.08 | 59.58 | 58.98 | 59.08 | 59.08 | -0.40% | 13,601 | 1.37 |
| Oct 15, 2026 | 58.22 | 59.40 | 57.70 | 59.32 | 59.32 | +5.55% | 21,374 | 2.21 |
| Oct 14, 2026 | 56.64 | 57.58 | 56.64 | 57.24 | 57.24 | +1.85% | 7,797 | 0.81 |
| Oct 13, 2026 | 58.40 | 58.92 | 55.52 | 56.20 | 56.20 | -1.99% | 28,062 | 3.02 |
| Oct 12, 2026 | 57.20 | 57.64 | 57.20 | 57.34 | 57.34 | +0.46% | 10,590 | 1.14 |
| Oct 09, 2026 | 56.44 | 57.36 | 56.44 | 57.08 | 57.08 | +2.04% | 9,338 | 1.01 |
| Oct 08, 2026 | 55.88 | 56.16 | 55.54 | 55.94 | 55.94 | -0.99% | 17,906 | 1.97 |
| Oct 07, 2026 | 56.30 | 57.06 | 56.30 | 56.50 | 56.50 | +0.39% | 8,539 | 0.95 |
| Oct 06, 2026 | 57.24 | 57.48 | 56.10 | 56.28 | 56.28 | -1.16% | 15,543 | 1.77 |
| Oct 05, 2026 | 56.90 | 57.32 | 56.54 | 56.94 | 56.94 | +0.49% | 9,198 | 1.06 |
| Oct 02, 2026 | 56.74 | 57.38 | 56.58 | 56.66 | 56.66 | +0.14% | 13,930 | 1.63 |
| Oct 01, 2026 | 56.94 | 57.48 | 56.52 | 56.58 | 56.58 | -0.70% | 12,308 | 1.46 |
| Sep 30, 2026 | 57.74 | 58.00 | 57.02 | 56.98 | 56.98 | -0.84% | 7,161 | 0.86 |
| Sep 29, 2026 | 57.04 | 57.74 | 56.74 | 57.46 | 57.46 | +1.34% | 14,514 | 1.76 |
| Sep 28, 2026 | 56.68 | 57.32 | 56.68 | 56.70 | 56.70 | +0.39% | 6,697 | 0.81 |
| Sep 25, 2026 | 56.60 | 56.70 | 55.90 | 56.48 | 56.48 | -0.25% | 3,868 | 0.47 |
| Sep 24, 2026 | 58.14 | 58.14 | 56.72 | 56.62 | 56.62 | -1.50% | 6,653 | 0.81 |
| Sep 23, 2026 | 57.38 | 57.68 | 56.94 | 57.48 | 57.48 | +0.35% | 9,471 | 1.16 |
| Sep 22, 2026 | 56.52 | 57.24 | 56.40 | 57.28 | 57.28 | +0.85% | 10,229 | 1.27 |
| Sep 21, 2026 | 56.78 | 57.30 | 56.70 | 56.80 | 56.80 | -0.14% | 7,641 | 0.95 |
| Sep 18, 2026 | 56.68 | 56.88 | 56.42 | 56.88 | 56.88 | +0.60% | 8,846 | 1.10 |
| Sep 17, 2026 | 58.16 | 58.16 | 56.64 | 56.54 | 56.54 | -3.02% | 6,706 | 0.84 |
| Sep 16, 2026 | 58.34 | 58.44 | 57.66 | 58.30 | 58.30 | -0.17% | 8,716 | 1.11 |
| Sep 15, 2026 | 59.06 | 59.06 | 57.90 | 58.40 | 58.40 | +0.45% | 12,893 | 1.66 |
| Sep 14, 2026 | 57.34 | 58.36 | 57.34 | 58.14 | 58.14 | +2.04% | 8,983 | 1.17 |
| Sep 11, 2026 | 58.10 | 58.30 | 56.92 | 56.98 | 56.98 | -1.42% | 9,913 | 1.32 |
| Sep 10, 2026 | 59.04 | 59.04 | 57.66 | 57.80 | 57.80 | -2.63% | 10,142 | 1.37 |
| Sep 09, 2026 | 58.98 | 59.52 | 58.98 | 59.36 | 59.36 | +0.07% | 7,057 | 0.96 |
| Sep 08, 2026 | 60.42 | 60.42 | 59.32 | 59.32 | 59.32 | -7.31% | 7,741 | 1.05 |
| Sep 07, 2026 | 60.14 | 60.48 | 59.72 | 64.00 | 64.00 | +4.92% | 4,378 | 0.60 |
| Sep 04, 2026 | 61.90 | 61.90 | 60.76 | 61.00 | 61.00 | -1.20% | 11,753 | 1.63 |
| Sep 03, 2026 | 62.34 | 62.94 | 61.28 | 61.74 | 61.74 | -2.12% | 5,457 | 0.76 |
| Sep 02, 2026 | 62.08 | 63.26 | 61.76 | 63.08 | 63.08 | +1.87% | 7,793 | 1.09 |
| Sep 01, 2026 | 61.96 | 62.60 | 61.60 | 61.92 | 61.92 | -0.55% | 8,814 | 1.26 |
| Aug 31, 2026 | 62.12 | 62.26 | 61.68 | 62.26 | 62.26 | +0.74% | 4,490 | 0.64 |
| Aug 28, 2026 | 62.40 | 62.40 | 61.54 | 61.80 | 61.80 | -1.09% | 5,199 | 0.74 |
| Aug 27, 2026 | 61.96 | 62.54 | 61.70 | 62.48 | 62.48 | +0.00% | 3,964 | 0.56 |
