5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
+14.83%
6 MONTH PERFORMANCE
-7.21%
YEAR-TO-DATE PERFORMANCE
-6.75%
1 YEAR PERFORMANCE
-15.32%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $73.87 | $73.52 (-0.47%) | $73.93 | $72.94 | 1.73 M | $35.93 B |
| 08/12/2026 | $72.34 | $73.58 (1.71%) | $73.88 | $72.08 | 2.95 M | $35.96 B |
| 08/11/2026 | $75.49 | $75.35 (-0.19%) | $76.20 | $74.70 | 3.97 M | $36.82 B |
| 08/10/2026 | $71.16 | $73.63 (3.47%) | $73.73 | $71.15 | 3.59 M | $35.98 B |
| 08/07/2026 | $70.34 | $71.81 (2.09%) | $71.82 | $70.23 | 2.18 M | $34.99 B |
| 08/06/2026 | $70.36 | $69.54 (-1.17%) | $70.73 | $69.17 | 1.86 M | $33.88 B |
| 08/05/2026 | $70.82 | $70.57 (-0.35%) | $70.96 | $70.04 | 1.22 M | $34.38 B |
| 08/04/2026 | $70.83 | $70.99 (0.23%) | $71.18 | $70.02 | 1.66 M | $34.59 B |
| 08/03/2026 | $70.20 | $70.21 (0.01%) | $70.89 | $69.53 | 1.90 M | $34.21 B |
| 07/31/2026 | $69.47 | $68.94 (-0.76%) | $69.48 | $68.26 | 2.32 M | $33.59 B |
| 07/30/2026 | $69.97 | $69.61 (-0.51%) | $70.31 | $69.17 | 2.56 M | $33.91 B |
| 07/29/2026 | $69.00 | $69.65 (0.94%) | $70.01 | $68.86 | 3.17 M | $33.93 B |
| 07/28/2026 | $68.33 | $69.11 (1.14%) | $69.83 | $68.31 | 3.18 M | $33.67 B |
| 07/27/2026 | $68.27 | $67.28 (-1.45%) | $68.37 | $67.23 | 2.88 M | $32.78 B |
| 07/24/2026 | $67.64 | $67.91 (0.4%) | $68.36 | $67.42 | 1.26 M | $33.09 B |
| 07/23/2026 | $66.40 | $67.21 (1.22%) | $67.33 | $66.17 | 1.35 M | $32.74 B |
| 07/22/2026 | $68.48 | $67.35 (-1.65%) | $68.54 | $67.09 | 1.71 M | $32.81 B |
| 07/21/2026 | $67.99 | $67.35 (-0.94%) | $68.89 | $67.33 | 2.19 M | $32.81 B |
| 07/20/2026 | $69.82 | $70.04 (0.32%) | $70.31 | $69.50 | 2.45 M | $34.12 B |
| 07/17/2026 | $70.58 | $70.26 (-0.45%) | $71.49 | $69.80 | 2.65 M | $34.23 B |
| 07/16/2026 | $69.28 | $70.62 (1.93%) | $70.66 | $69.28 | 1.33 M | $34.41 B |
| 07/15/2026 | $67.28 | $68.50 (1.81%) | $68.80 | $67.17 | 2.63 M | $33.37 B |
| 07/14/2026 | $67.78 | $66.86 (-1.36%) | $67.98 | $66.85 | 3.40 M | $32.57 B |
| 07/13/2026 | $67.98 | $69.00 (1.5%) | $69.13 | $67.85 | 2.14 M | $33.62 B |
| 07/10/2026 | $67.65 | $67.81 (0.24%) | $68.05 | $67.30 | 1.69 M | $33.04 B |
| 07/09/2026 | $66.38 | $67.14 (1.14%) | $67.18 | $66.33 | 1.41 M | $32.71 B |
| 07/08/2026 | $66.67 | $66.56 (-0.16%) | $67.04 | $66.43 | 2.81 M | $32.43 B |
| 07/07/2026 | $68.80 | $66.87 (-2.81%) | $69.00 | $65.99 | 3.48 M | $32.58 B |
| 07/06/2026 | $68.64 | $68.33 (-0.45%) | $68.84 | $67.79 | 2.03 M | $33.29 B |
| 07/02/2026 | $67.61 | $69.66 (3.03%) | $69.75 | $67.53 | 1.91 M | $33.94 B |
| 07/01/2026 | $66.85 | $66.82 (-0.04%) | $67.03 | $66.07 | 2.80 M | $32.55 B |
| 06/30/2026 | $67.61 | $67.10 (-0.75%) | $68.22 | $66.92 | 1.97 M | $32.69 B |
| 06/29/2026 | $68.34 | $67.61 (-1.07%) | $68.34 | $67.34 | 1.86 M | $32.94 B |
| 06/26/2026 | $67.88 | $67.80 (-0.12%) | $68.46 | $67.44 | 1.49 M | $33.03 B |
| 06/25/2026 | $68.04 | $68.13 (0.13%) | $69.27 | $67.91 | 1.44 M | $33.19 B |
| 06/24/2026 | $67.26 | $67.93 (1%) | $68.38 | $67.23 | 1.56 M | $33.10 B |
| 06/23/2026 | $65.98 | $66.12 (0.21%) | $66.67 | $65.32 | 2.29 M | $32.21 B |
| 06/22/2026 | $65.28 | $65.18 (-0.15%) | $65.55 | $64.90 | 1.59 M | $31.76 B |
| 06/18/2026 | $63.87 | $64.68 (1.27%) | $64.92 | $63.84 | 2.00 M | $31.51 B |
| 06/17/2026 | $65.85 | $64.14 (-2.6%) | $66.41 | $63.81 | 3.03 M | $31.25 B |
| 06/16/2026 | $66.48 | $65.84 (-0.96%) | $66.58 | $65.74 | 1.79 M | $32.08 B |
| 06/15/2026 | $67.81 | $66.29 (-2.24%) | $68.02 | $65.94 | 1.84 M | $32.30 B |
| 06/12/2026 | $66.68 | $66.85 (0.25%) | $67.03 | $66.10 | 1.24 M | $32.57 B |
| 06/11/2026 | $66.65 | $66.51 (-0.21%) | $66.88 | $65.60 | 1.46 M | $32.40 B |
| 06/10/2026 | $67.03 | $66.11 (-1.37%) | $67.33 | $66.10 | 1.23 M | $32.21 B |
| 06/09/2026 | $66.98 | $67.90 (1.37%) | $68.00 | $66.96 | 1.47 M | $33.08 B |
| 06/08/2026 | $66.55 | $66.11 (-0.66%) | $66.88 | $66.10 | 1.34 M | $32.21 B |
| 06/05/2026 | $66.93 | $66.81 (-0.18%) | $67.38 | $66.38 | 1.36 M | $32.55 B |
| 06/04/2026 | $65.67 | $66.58 (1.39%) | $66.60 | $65.63 | 2.32 M | $32.44 B |
| 06/03/2026 | $64.23 | $64.22 (-0.02%) | $64.77 | $64.06 | 2.57 M | $31.29 B |
| 06/02/2026 | $64.77 | $64.28 (-0.76%) | $64.87 | $64.01 | 2.27 M | $31.32 B |
| 06/01/2026 | $65.54 | $65.70 (0.24%) | $66.27 | $64.96 | 1.93 M | $32.01 B |
| 05/29/2026 | $66.26 | $66.29 (0.05%) | $67.06 | $66.19 | 2.88 M | $32.30 B |
| 05/28/2026 | $65.39 | $65.66 (0.41%) | $66.38 | $65.36 | 2.40 M | $31.99 B |
| 05/27/2026 | $67.94 | $66.35 (-2.34%) | $68.03 | $66.06 | 2.52 M | $32.33 B |
| 05/26/2026 | $67.74 | $67.70 (-0.06%) | $68.27 | $67.24 | 2.29 M | $32.98 B |
| 05/22/2026 | $67.89 | $67.78 (-0.16%) | $68.48 | $67.60 | 2.00 M | $33.02 B |
| 05/21/2026 | $67.19 | $67.93 (1.1%) | $68.20 | $66.72 | 2.36 M | $33.10 B |
| 05/20/2026 | $66.46 | $67.28 (1.23%) | $67.85 | $65.93 | 3.01 M | $32.78 B |
| 05/19/2026 | $66.64 | $66.28 (-0.54%) | $67.26 | $66.22 | 3.52 M | $32.29 B |
| 05/18/2026 | $64.93 | $65.97 (1.6%) | $66.10 | $64.52 | 2.67 M | $32.14 B |
| 05/15/2026 | $64.53 | $63.64 (-1.38%) | $64.97 | $63.60 | 2.13 M | $31.01 B |
| 05/14/2026 | $63.79 | $64.00 (0.33%) | $64.28 | $63.15 | 1.52 M | $31.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
