-
5 DAY PERFORMANCE
-1.87% -
1 MONTH PERFORMANCE
+2.76% -
3 MONTH PERFORMANCE
+8.74% -
6 MONTH PERFORMANCE
+14.71% -
YEAR-TO-DATE PERFORMANCE
+24.51% -
1 YEAR PERFORMANCE
+28.24%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $96.96 | $97.27 (0.32%) | $97.30 | $96.48 | 501,424 | $48.10 B |
| 10/03/2024 | $99.20 | $98.11 (-1.1%) | $99.30 | $97.87 | 435,444 | $48.52 B |
| 10/02/2024 | $98.44 | $99.13 (0.7%) | $99.48 | $97.84 | 528,000 | $49.02 B |
| 10/01/2024 | $100.59 | $99.12 (-1.46%) | $100.71 | $98.74 | 636,947 | $49.01 B |
| 09/30/2024 | $100.10 | $100.07 (-0.03%) | $100.22 | $99.31 | 485,500 | $49.48 B |
| 09/27/2024 | $100.31 | $99.64 (-0.67%) | $100.64 | $99.64 | 517,716 | $49.27 B |
| 09/26/2024 | $99.02 | $99.08 (0.06%) | $99.41 | $98.58 | 462,800 | $49.00 B |
| 09/25/2024 | $99.01 | $98.77 (-0.24%) | $99.12 | $98.38 | 645,939 | $48.84 B |
| 09/24/2024 | $98.15 | $98.36 (0.21%) | $98.92 | $97.77 | 418,600 | $48.64 B |
| 09/23/2024 | $98.17 | $97.97 (-0.2%) | $98.41 | $97.87 | 371,265 | $48.45 B |
| 09/20/2024 | $97.26 | $97.48 (0.23%) | $97.62 | $96.75 | 610,860 | $48.20 B |
| 09/19/2024 | $98.48 | $98.33 (-0.15%) | $98.50 | $97.48 | 428,700 | $48.62 B |
| 09/18/2024 | $96.83 | $96.65 (-0.19%) | $97.58 | $96.36 | 726,900 | $47.79 B |
| 09/17/2024 | $99.00 | $97.16 (-1.86%) | $99.04 | $97.03 | 581,500 | $48.05 B |
| 09/16/2024 | $98.56 | $98.62 (0.06%) | $99.13 | $98.54 | 607,900 | $48.77 B |
| 09/13/2024 | $99.90 | $98.50 (-1.4%) | $100.20 | $97.79 | 1.62 M | $48.71 B |
| 09/12/2024 | $98.40 | $100.76 (2.4%) | $101.10 | $98.30 | 1.72 M | $49.83 B |
| 09/11/2024 | $97.93 | $98.22 (0.3%) | $98.49 | $96.47 | 708,506 | $48.57 B |
| 09/10/2024 | $97.26 | $98.12 (0.88%) | $98.13 | $96.56 | 939,900 | $48.52 B |
| 09/09/2024 | $95.88 | $96.49 (0.64%) | $97.05 | $95.73 | 805,800 | $47.71 B |
| 09/06/2024 | $94.35 | $94.66 (0.33%) | $94.90 | $93.89 | 1.15 M | $46.81 B |
| 09/05/2024 | $94.28 | $94.41 (0.14%) | $94.55 | $93.92 | 692,300 | $46.69 B |
| 09/04/2024 | $94.40 | $94.47 (0.07%) | $94.90 | $94.14 | 570,537 | $46.72 B |
| 09/03/2024 | $96.30 | $95.70 (-0.62%) | $96.72 | $95.13 | 742,148 | $47.32 B |
| 08/30/2024 | $97.39 | $97.68 (0.3%) | $97.98 | $96.45 | 758,445 | $48.30 B |
| 08/29/2024 | $96.97 | $97.23 (0.27%) | $97.69 | $96.83 | 532,900 | $48.08 B |
| 08/28/2024 | $96.60 | $96.87 (0.28%) | $96.92 | $96.40 | 550,400 | $47.90 B |
| 08/27/2024 | $95.76 | $96.06 (0.31%) | $96.60 | $95.66 | 497,600 | $47.50 B |
| 08/26/2024 | $95.67 | $95.20 (-0.49%) | $95.97 | $95.14 | 424,319 | $47.08 B |
| 08/23/2024 | $96.00 | $96.09 (0.09%) | $96.47 | $95.32 | 564,208 | $47.52 B |
| 08/22/2024 | $96.54 | $95.33 (-1.25%) | $96.60 | $95.24 | 819,644 | $47.14 B |
| 08/21/2024 | $93.92 | $94.62 (0.75%) | $95.41 | $93.39 | 2.51 M | $46.79 B |
| 08/20/2024 | $96.40 | $96.50 (0.1%) | $96.89 | $95.90 | 912,800 | $47.72 B |
| 08/19/2024 | $95.50 | $96.26 (0.8%) | $96.38 | $95.16 | 843,404 | $47.60 B |
| 08/16/2024 | $94.12 | $94.64 (0.55%) | $94.98 | $94.04 | 514,000 | $46.73 B |
| 08/15/2024 | $93.95 | $93.84 (-0.12%) | $94.55 | $93.82 | 507,100 | $46.34 B |
| 08/14/2024 | $93.33 | $93.61 (0.3%) | $93.64 | $92.89 | 457,317 | $46.22 B |
| 08/13/2024 | $91.53 | $92.96 (1.56%) | $93.13 | $91.40 | 924,700 | $45.90 B |
| 08/12/2024 | $92.43 | $91.15 (-1.38%) | $92.61 | $90.93 | 1.15 M | $45.01 B |
| 08/09/2024 | $93.14 | $92.92 (-0.24%) | $93.44 | $92.64 | 725,635 | $45.88 B |
| 08/08/2024 | $91.12 | $92.39 (1.39%) | $92.63 | $91.02 | 563,906 | $45.62 B |
| 08/07/2024 | $92.14 | $91.17 (-1.05%) | $92.88 | $91.08 | 696,549 | $45.02 B |
| 08/06/2024 | $89.73 | $91.15 (1.58%) | $92.11 | $89.68 | 738,436 | $45.01 B |
| 08/05/2024 | $90.31 | $89.61 (-0.78%) | $90.83 | $89.44 | 1.12 M | $44.25 B |
| 08/02/2024 | $93.76 | $92.38 (-1.47%) | $93.84 | $91.82 | 1.21 M | $45.62 B |
| 08/01/2024 | $93.01 | $93.82 (0.87%) | $94.19 | $92.78 | 567,216 | $46.33 B |
| 07/31/2024 | $95.04 | $94.00 (-1.09%) | $95.12 | $93.69 | 1.51 M | $46.42 B |
| 07/30/2024 | $93.64 | $93.42 (-0.23%) | $93.76 | $93.10 | 710,600 | $46.13 B |
| 07/29/2024 | $93.98 | $93.26 (-0.77%) | $94.06 | $93.12 | 953,500 | $46.05 B |
| 07/26/2024 | $93.17 | $93.37 (0.21%) | $94.22 | $92.99 | 1.16 M | $46.11 B |
| 07/25/2024 | $91.81 | $91.84 (0.03%) | $93.39 | $91.78 | 985,500 | $45.35 B |
| 07/24/2024 | $91.18 | $92.41 (1.35%) | $92.78 | $91.18 | 998,700 | $45.63 B |
| 07/23/2024 | $90.23 | $90.93 (0.78%) | $91.01 | $89.98 | 584,100 | $44.90 B |
| 07/22/2024 | $90.79 | $90.80 (0.01%) | $90.93 | $90.00 | 667,080 | $44.84 B |
| 07/19/2024 | $89.90 | $90.01 (0.12%) | $90.34 | $89.88 | 584,634 | $44.45 B |
| 07/18/2024 | $90.69 | $90.00 (-0.76%) | $90.69 | $89.35 | 881,338 | $44.44 B |
| 07/17/2024 | $88.90 | $90.00 (1.24%) | $90.67 | $88.79 | 946,093 | $44.44 B |
| 07/16/2024 | $89.40 | $90.26 (0.96%) | $90.32 | $89.38 | 1.45 M | $44.57 B |
| 07/15/2024 | $90.98 | $89.96 (-1.12%) | $91.59 | $89.94 | 1.58 M | $44.42 B |
| 07/12/2024 | $90.80 | $91.74 (1.04%) | $92.58 | $90.70 | 852,975 | $45.30 B |
| 07/11/2024 | $89.78 | $90.54 (0.85%) | $90.80 | $89.64 | 1.28 M | $44.71 B |
| 07/10/2024 | $88.45 | $88.68 (0.26%) | $88.78 | $87.79 | 1.11 M | $43.79 B |
| 07/09/2024 | $89.80 | $88.99 (-0.9%) | $89.80 | $88.88 | 578,061 | $43.94 B |
| 07/08/2024 | $90.26 | $89.55 (-0.79%) | $90.40 | $89.36 | 611,986 | $44.22 B |