Alcon Inc. ALC
74.12 USD +2.29 (+3.19%)
Regular-session close
74.12 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
72.58 Day range 74.18
62.02 52-week range 87.18
- YTD
- -5.95%
- 1 year
- -5.71%
ALC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.97 | 74.18 | 72.58 | 74.12 | +2.29 | +3.19% | 2,783,315 |
| Nov 12, 2026 | 73.06 | 73.96 | 71.64 | 71.83 | -0.63 | -0.87% | 2,252,100 |
| Nov 11, 2026 | 71.70 | 72.54 | 70.34 | 72.46 | -1.60 | -2.16% | 4,865,200 |
| Nov 10, 2026 | 74.72 | 75.71 | 72.21 | 74.06 | -1.08 | -1.44% | 5,330,100 |
| Nov 9, 2026 | 74.62 | 75.49 | 74.28 | 75.14 | +0.20 | +0.27% | 2,815,900 |
| Nov 6, 2026 | 74.24 | 75.23 | 74.01 | 74.94 | -1.61 | -2.10% | 3,172,300 |
| Nov 5, 2026 | 77.17 | 77.82 | 76.18 | 76.55 | -0.76 | -0.98% | 2,633,100 |
| Nov 4, 2026 | 75.70 | 77.85 | 75.58 | 77.31 | +4.94 | +6.83% | 3,748,900 |
| Nov 3, 2026 | 73.04 | 73.24 | 72.35 | 72.37 | -1.26 | -1.71% | 1,916,400 |
| Nov 2, 2026 | 72.06 | 74.19 | 72.03 | 73.63 | +2.18 | +3.05% | 2,199,200 |
| Oct 30, 2026 | 72.34 | 72.71 | 71.27 | 71.45 | +0.32 | +0.45% | 1,606,400 |
| Oct 29, 2026 | 70.44 | 71.35 | 70.39 | 71.13 | +1.30 | +1.86% | 1,255,400 |
| Oct 28, 2026 | 68.88 | 70.08 | 68.82 | 69.83 | +0.41 | +0.59% | 1,086,900 |
| Oct 27, 2026 | 69.58 | 70.02 | 69.30 | 69.42 | -0.57 | -0.81% | 1,198,200 |
| Oct 26, 2026 | 70.08 | 70.45 | 69.70 | 69.99 | -0.18 | -0.26% | 1,463,400 |
| Oct 23, 2026 | 70.16 | 70.46 | 69.54 | 70.17 | -0.46 | -0.65% | 2,592,400 |
| Oct 22, 2026 | 68.02 | 70.68 | 67.96 | 70.63 | +3.20 | +4.75% | 2,207,700 |
| Oct 21, 2026 | 67.56 | 68.09 | 67.09 | 67.43 | -0.40 | -0.59% | 1,103,700 |
| Oct 20, 2026 | 67.39 | 67.91 | 67.11 | 67.83 | +1.70 | +2.57% | 978,600 |
| Oct 19, 2026 | 65.50 | 66.16 | 65.44 | 66.13 | -0.05 | -0.08% | 1,100,000 |
| Oct 16, 2026 | 66.95 | 67.02 | 66.04 | 66.18 | -0.40 | -0.60% | 1,454,000 |
| Oct 15, 2026 | 65.44 | 66.79 | 65.02 | 66.58 | +2.71 | +4.24% | 2,399,500 |
| Oct 14, 2026 | 63.93 | 64.13 | 63.17 | 63.87 | +0.87 | +1.38% | 1,718,400 |
| Oct 13, 2026 | 63.91 | 64.19 | 62.10 | 63.00 | -1.35 | -2.10% | 2,503,000 |
| Oct 12, 2026 | 64.28 | 64.52 | 63.83 | 64.35 | +0.24 | +0.37% | 1,843,600 |
| Oct 9, 2026 | 63.87 | 64.19 | 63.53 | 64.11 | +0.98 | +1.55% | 1,346,000 |
| Oct 8, 2026 | 62.49 | 63.29 | 62.43 | 63.13 | +0.13 | +0.21% | 1,191,000 |
| Oct 7, 2026 | 63.36 | 63.69 | 62.94 | 63.00 | -0.19 | -0.30% | 1,544,300 |
| Oct 6, 2026 | 64.16 | 64.19 | 62.99 | 63.19 | -1.14 | -1.77% | 2,391,000 |
| Oct 5, 2026 | 63.65 | 64.35 | 63.55 | 64.33 | +0.57 | +0.89% | 1,375,900 |
| Oct 2, 2026 | 64.39 | 64.42 | 63.50 | 63.76 | -0.18 | -0.28% | 1,274,300 |
| Oct 1, 2026 | 64.64 | 64.82 | 63.40 | 63.94 | -0.81 | -1.25% | 2,216,000 |
| Sep 30, 2026 | 65.26 | 65.28 | 64.51 | 64.75 | -0.69 | -1.05% | 1,603,800 |
| Sep 29, 2026 | 65.50 | 65.52 | 64.73 | 65.44 | +0.18 | +0.28% | 2,288,500 |
| Sep 28, 2026 | 65.01 | 65.44 | 64.36 | 65.26 | +0.79 | +1.23% | 2,320,400 |
| Sep 25, 2026 | 64.02 | 64.70 | 64.02 | 64.47 | -0.09 | -0.14% | 2,457,900 |
| Sep 24, 2026 | 65.07 | 65.38 | 64.24 | 64.56 | -0.83 | -1.27% | 1,740,200 |
| Sep 23, 2026 | 65.15 | 65.71 | 65.06 | 65.39 | -0.20 | -0.30% | 1,054,000 |
| Sep 22, 2026 | 65.40 | 65.75 | 64.98 | 65.59 | +0.72 | +1.11% | 947,700 |
| Sep 21, 2026 | 65.82 | 65.82 | 64.85 | 64.87 | -0.17 | -0.26% | 1,315,200 |
| Sep 18, 2026 | 64.75 | 65.60 | 64.54 | 65.04 | -0.14 | -0.21% | 3,461,400 |
| Sep 17, 2026 | 66.27 | 66.28 | 64.70 | 65.18 | -1.12 | -1.69% | 2,136,300 |
| Sep 16, 2026 | 67.19 | 67.55 | 66.13 | 66.30 | -1.46 | -2.15% | 1,709,300 |
| Sep 15, 2026 | 67.06 | 67.93 | 66.95 | 67.76 | +0.02 | +0.03% | 1,508,000 |
| Sep 14, 2026 | 67.31 | 67.79 | 66.64 | 67.74 | +1.71 | +2.59% | 1,868,300 |
| Sep 11, 2026 | 67.26 | 67.42 | 65.94 | 66.03 | -0.52 | -0.78% | 1,942,100 |
| Sep 10, 2026 | 67.42 | 67.70 | 66.53 | 66.55 | -1.88 | -2.75% | 1,573,400 |
| Sep 9, 2026 | 68.90 | 69.37 | 68.25 | 68.43 | -0.69 | -1.00% | 1,964,800 |
| Sep 8, 2026 | 69.64 | 69.64 | 68.86 | 69.12 | -1.38 | -1.96% | 1,657,400 |
| Sep 4, 2026 | 70.89 | 71.14 | 70.48 | 70.50 | -1.58 | -2.19% | 1,341,000 |
| Sep 3, 2026 | 72.82 | 73.22 | 71.19 | 72.08 | -0.16 | -0.22% | 950,500 |
| Sep 2, 2026 | 71.72 | 73.52 | 71.72 | 72.24 | +0.49 | +0.68% | 1,328,000 |
| Sep 1, 2026 | 72.56 | 72.59 | 71.38 | 71.75 | -0.31 | -0.43% | 1,405,000 |
| Aug 31, 2026 | 71.89 | 72.45 | 71.39 | 72.06 | +0.05 | +0.07% | 1,106,700 |
| Aug 28, 2026 | 71.69 | 72.07 | 71.38 | 72.01 | -0.22 | -0.30% | 1,177,000 |
| Aug 27, 2026 | 72.46 | 72.82 | 72.16 | 72.23 | -0.44 | -0.61% | 716,500 |
| Aug 26, 2026 | 72.85 | 73.11 | 72.58 | 72.67 | -0.70 | -0.95% | 772,200 |
| Aug 25, 2026 | 73.35 | 73.43 | 72.69 | 73.37 | -0.33 | -0.45% | 816,200 |
| Aug 24, 2026 | 73.34 | 73.91 | 73.21 | 73.70 | +0.07 | +0.10% | 1,159,800 |
| Aug 21, 2026 | 72.80 | 73.84 | 72.64 | 73.63 | +0.70 | +0.96% | 994,200 |
| Aug 20, 2026 | 74.46 | 74.68 | 72.87 | 72.93 | -1.33 | -1.79% | 1,503,800 |
| Aug 19, 2026 | 73.67 | 74.82 | 73.43 | 74.26 | +0.71 | +0.97% | 1,652,500 |
| Aug 18, 2026 | 73.60 | 74.40 | 73.50 | 73.55 | +1.06 | +1.46% | 1,562,100 |
| Aug 17, 2026 | 73.14 | 73.46 | 72.43 | 72.49 | -1.76 | -2.37% | 1,283,100 |
| Aug 14, 2026 | 74.33 | 74.92 | 74.01 | 74.25 | +0.73 | +0.99% | 1,158,300 |
65 days, newest first. Daily bars as drawn on the ALC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.