Indicators

Markets:

News

Alcon Inc. Ordinary Shares (NY:ALC)

80.07 -0.58 (-0.72%)

Streaming Delayed Price Updated: 11:30 AM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	82.49	82.52	80.60	80.65	989,671	-1.20(-1.47%)
Mar 09, 2026	80.05	81.92	78.96	81.85	1,486,122	+0.52(+0.64%)
Mar 06, 2026	79.95	81.70	79.56	81.33	1,598,548	-1.19(-1.44%)
Mar 05, 2026	82.73	83.17	81.58	82.52	1,158,893	-1.75(-2.08%)
Mar 04, 2026	83.91	84.28	83.03	84.27	969,594	+1.19(+1.43%)
Mar 03, 2026	81.96	83.32	81.06	83.08	1,732,326	-1.60(-1.89%)
Mar 02, 2026	84.30	85.12	83.64	84.68	2,422,359	-2.50(-2.87%)
Feb 27, 2026	86.53	87.20	86.01	87.18	1,189,429	+0.46(+0.53%)
Feb 26, 2026	87.55	87.64	85.92	86.72	2,873,674	+0.45(+0.52%)
Feb 25, 2026	85.24	87.49	85.15	86.27	3,552,236	+2.14(+2.54%)
Feb 24, 2026	84.36	84.41	82.92	84.13	2,356,764	+1.28(+1.54%)
Feb 23, 2026	82.62	83.02	82.22	82.85	1,795,297	+0.22(+0.27%)
Feb 20, 2026	83.04	84.41	82.06	82.63	2,586,231	-0.59(-0.71%)
Feb 19, 2026	82.59	83.26	82.18	83.22	1,105,939	+0.93(+1.13%)
Feb 18, 2026	80.89	82.48	80.89	82.29	1,635,728	+1.57(+1.94%)
Feb 17, 2026	79.44	81.18	79.35	80.72	2,300,346	+1.52(+1.92%)
Feb 13, 2026	79.46	79.95	79.03	79.20	1,410,384	+0.65(+0.83%)
Feb 12, 2026	80.40	80.77	78.15	78.55	1,391,165	-0.84(-1.06%)
Feb 11, 2026	78.78	79.47	77.95	79.39	2,464,548	-1.09(-1.35%)
Feb 10, 2026	78.63	81.05	78.37	80.48	3,529,002	+2.04(+2.60%)
Feb 09, 2026	79.07	79.10	78.04	78.44	1,376,534	-0.39(-0.49%)
Feb 06, 2026	77.44	78.89	77.44	78.83	2,088,676	+0.46(+0.59%)
Feb 05, 2026	78.27	79.16	78.06	78.37	2,947,562	-0.69(-0.87%)
Feb 04, 2026	78.66	79.67	78.43	79.06	3,332,720	+1.73(+2.24%)
Feb 03, 2026	78.01	78.75	76.95	77.33	2,234,546	-2.05(-2.58%)
Feb 02, 2026	79.65	80.15	79.15	79.38	1,448,401	-1.60(-1.98%)
Jan 30, 2026	81.58	81.93	80.64	80.98	1,224,547	-0.17(-0.21%)
Jan 29, 2026	81.19	81.36	80.15	81.15	1,392,880	+0.73(+0.91%)
Jan 28, 2026	80.11	80.63	79.81	80.42	1,077,403	-0.45(-0.56%)
Jan 27, 2026	80.64	81.06	80.45	80.87	1,020,924	+0.08(+0.10%)
Jan 26, 2026	80.76	81.42	80.69	80.79	637,363	+0.50(+0.62%)
Jan 23, 2026	80.43	80.51	79.58	80.29	939,406	-0.73(-0.90%)
Jan 22, 2026	80.93	82.14	80.92	81.02	1,015,035	-0.60(-0.74%)
Jan 21, 2026	80.88	81.97	80.76	81.62	2,829,590	+2.56(+3.24%)
Jan 20, 2026	78.61	79.88	78.27	79.06	1,872,341	+0.06(+0.08%)
Jan 16, 2026	80.20	80.20	78.96	79.00	1,480,172	-0.67(-0.84%)
Jan 15, 2026	79.58	79.70	78.78	79.67	1,125,593	-0.44(-0.55%)
Jan 14, 2026	79.64	80.27	78.97	80.11	1,252,170	+1.12(+1.42%)
Jan 13, 2026	81.26	81.56	77.89	78.99	1,941,236	-1.87(-2.31%)
Jan 12, 2026	81.21	81.65	80.50	80.86	1,002,171	+0.73(+0.91%)
Jan 09, 2026	80.35	80.64	78.86	80.13	1,399,976	-0.49(-0.61%)
Jan 08, 2026	79.82	81.11	79.68	80.62	1,200,369	-0.40(-0.49%)
Jan 07, 2026	82.14	82.50	80.67	81.02	1,292,095	-0.79(-0.97%)
Jan 06, 2026	81.58	82.33	81.41	81.81	1,748,112	+1.16(+1.44%)
Jan 05, 2026	78.52	81.09	78.49	80.65	1,534,697	+3.05(+3.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.