Alcon Inc. (SWX:ALC)
Switzerland
· Delayed Price · Currency is CHF 62.78
-1.60 (-2.49%)
Mar 6, 2026, 3:05 PM CET
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.68 | 64.94 | 64.20 | 64.20 | - | -0.28% | 99,301 |
| 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 |
| Dec 29, 2025 | 63.34 | 63.86 | 63.18 | 63.50 | 63.50 | 0.16% | 747,729 |
| Dec 23, 2025 | 63.76 | 63.96 | 63.36 | 63.40 | 63.40 | -0.69% | 589,831 |
| Dec 22, 2025 | 63.78 | 63.96 | 63.00 | 63.84 | 63.84 | 0.47% | 649,980 |
| Dec 19, 2025 | 63.46 | 63.66 | 63.10 | 63.54 | 63.54 | -0.22% | 1,932,683 |
| Dec 18, 2025 | 63.32 | 63.80 | 63.16 | 63.68 | 63.68 | 0.51% | 924,621 |
| Dec 17, 2025 | 62.90 | 63.48 | 62.56 | 63.36 | 63.36 | 1.41% | 924,376 |
| Dec 16, 2025 | 63.02 | 63.36 | 62.42 | 62.48 | 62.48 | -1.20% | 809,681 |
| Dec 15, 2025 | 62.94 | 63.44 | 62.74 | 63.24 | 63.24 | 1.18% | 705,009 |
| Dec 12, 2025 | 62.72 | 63.28 | 62.50 | 62.50 | 62.50 | -0.79% | 832,583 |
| Dec 11, 2025 | 63.28 | 63.88 | 62.76 | 63.00 | 63.00 | -1.59% | 1,622,121 |
| Dec 10, 2025 | 63.18 | 64.12 | 63.18 | 64.02 | 64.02 | -0.22% | 1,164,559 |
| Dec 9, 2025 | 63.60 | 64.76 | 63.24 | 64.16 | 64.16 | -0.12% | 1,128,313 |
| Dec 8, 2025 | 65.14 | 65.14 | 64.20 | 64.24 | 64.24 | -1.77% | 1,125,974 |
| Dec 5, 2025 | 63.88 | 65.74 | 63.78 | 65.40 | 65.40 | 3.09% | 1,531,580 |
| Dec 4, 2025 | 63.92 | 64.08 | 63.36 | 63.44 | 63.44 | -0.72% | 806,743 |
| Dec 3, 2025 | 63.62 | 64.34 | 63.60 | 63.90 | 63.90 | 0.57% | 972,299 |
| Dec 2, 2025 | 63.38 | 63.82 | 63.32 | 63.54 | 63.54 | -0.31% | 1,316,830 |
| Dec 1, 2025 | 63.68 | 64.00 | 63.34 | 63.74 | 63.74 | -0.19% | 966,881 |
| Nov 28, 2025 | 63.64 | 64.00 | 63.62 | 63.86 | 63.86 | -0.13% | 1,202,567 |
| Nov 27, 2025 | 63.36 | 64.08 | 63.30 | 63.94 | 63.94 | -0.03% | 1,006,005 |
| Nov 26, 2025 | 64.24 | 64.66 | 63.90 | 63.96 | 63.96 | 0.66% | 1,636,562 |
| Nov 25, 2025 | 61.94 | 63.76 | 61.78 | 63.54 | 63.54 | 3.18% | 1,571,738 |
| Nov 24, 2025 | 62.36 | 62.44 | 61.40 | 61.58 | 61.58 | 0.16% | 1,872,381 |
| Nov 21, 2025 | 60.34 | 61.52 | 60.30 | 61.48 | 61.48 | 0.99% | 1,528,899 |
| Nov 20, 2025 | 61.38 | 61.40 | 60.64 | 60.88 | 60.88 | 0.63% | 905,821 |
| Nov 19, 2025 | 60.30 | 60.98 | 60.14 | 60.50 | 60.50 | 0.93% | 1,007,904 |
| Nov 18, 2025 | 60.70 | 60.90 | 59.72 | 59.94 | 59.94 | -2.38% | 984,205 |
| Nov 17, 2025 | 61.98 | 62.08 | 61.22 | 61.40 | 61.40 | -0.49% | 982,019 |
| Nov 14, 2025 | 61.98 | 62.36 | 61.24 | 61.70 | 61.70 | -1.88% | 1,294,445 |
| Nov 13, 2025 | 64.06 | 64.62 | 62.88 | 62.88 | 62.88 | -1.84% | 1,774,470 |
| Nov 12, 2025 | 66.54 | 66.68 | 64.06 | 64.06 | 64.06 | 3.82% | 3,259,086 |
| Nov 11, 2025 | 59.84 | 61.84 | 59.70 | 61.70 | 61.70 | 3.70% | 1,878,798 |
| Nov 10, 2025 | 59.78 | 59.94 | 59.36 | 59.50 | 59.50 | 0.81% | 1,110,736 |
| Nov 7, 2025 | 60.30 | 60.30 | 58.12 | 59.02 | 59.02 | -0.57% | 1,472,468 |
| Nov 6, 2025 | 59.80 | 60.38 | 59.08 | 59.36 | 59.36 | -0.80% | 875,983 |
| Nov 5, 2025 | 59.70 | 60.56 | 59.64 | 59.84 | 59.84 | -1.45% | 1,260,697 |
| Nov 4, 2025 | 59.40 | 60.94 | 59.26 | 60.72 | 60.72 | 2.99% | 1,669,661 |
| Nov 3, 2025 | 59.32 | 59.70 | 58.54 | 58.96 | 58.96 | -1.40% | 785,488 |
| Oct 31, 2025 | 59.88 | 60.26 | 59.44 | 59.80 | 59.80 | 0.10% | 860,195 |
| Oct 30, 2025 | 59.00 | 59.82 | 59.00 | 59.74 | 59.74 | 0.54% | 1,035,301 |
| Oct 29, 2025 | 59.44 | 60.02 | 59.24 | 59.42 | 59.42 | -0.07% | 1,273,287 |
| Oct 28, 2025 | 60.64 | 60.82 | 59.46 | 59.46 | 59.46 | -1.72% | 914,026 |
| Oct 27, 2025 | 60.50 | 60.74 | 60.24 | 60.50 | 60.50 | -1.01% | 941,234 |
| Oct 24, 2025 | 61.06 | 61.30 | 60.78 | 61.12 | 61.12 | 0.30% | 910,663 |
| Oct 23, 2025 | 60.40 | 61.16 | 60.40 | 60.94 | 60.94 | 0.03% | 820,991 |
| Oct 22, 2025 | 60.62 | 61.20 | 60.12 | 60.92 | 60.92 | 1.10% | 884,628 |
| Oct 21, 2025 | 60.00 | 60.26 | 59.58 | 60.26 | 60.26 | 0.57% | 1,256,090 |
| Oct 20, 2025 | 59.68 | 60.18 | 59.16 | 59.92 | 59.92 | 0.67% | 1,388,392 |
| Oct 17, 2025 | 59.74 | 60.24 | 59.28 | 59.52 | 59.52 | -1.20% | 1,568,475 |
| Oct 16, 2025 | 58.74 | 60.24 | 58.74 | 60.24 | 60.24 | 0.80% | 1,458,495 |
| Oct 15, 2025 | 59.64 | 60.02 | 59.20 | 59.76 | 59.76 | 1.49% | 1,587,868 |
| Oct 14, 2025 | 57.82 | 59.40 | 57.68 | 58.88 | 58.88 | 0.48% | 2,073,888 |
| Oct 13, 2025 | 58.32 | 58.88 | 58.10 | 58.60 | 58.60 | 0.83% | 1,854,214 |
| Oct 10, 2025 | 60.02 | 60.72 | 57.78 | 58.12 | 58.12 | -4.12% | 1,942,585 |