-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
-9.32% -
3 MONTH PERFORMANCE
-9.58% -
6 MONTH PERFORMANCE
-3.54% -
YEAR-TO-DATE PERFORMANCE
+9.52% -
1 YEAR PERFORMANCE
+18.27%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $85.38 | $85.57 (0.22%) | $85.97 | $85.17 | 405,475 | $42.32 B |
| 11/20/2024 | $85.46 | $85.50 (0.05%) | $85.67 | $85.00 | 577,500 | $42.29 B |
| 11/19/2024 | $86.16 | $85.43 (-0.85%) | $86.32 | $84.86 | 1.16 M | $42.25 B |
| 11/18/2024 | $84.30 | $85.81 (1.79%) | $86.86 | $84.28 | 1.97 M | $42.44 B |
| 11/15/2024 | $84.58 | $85.13 (0.65%) | $85.52 | $83.92 | 1.57 M | $42.11 B |
| 11/14/2024 | $85.90 | $85.17 (-0.85%) | $86.34 | $85.16 | 1.24 M | $42.13 B |
| 11/13/2024 | $86.16 | $87.49 (1.54%) | $88.60 | $85.49 | 2.31 M | $43.26 B |
| 11/12/2024 | $91.26 | $86.89 (-4.79%) | $92.16 | $85.98 | 3.92 M | $42.97 B |
| 11/11/2024 | $93.40 | $92.28 (-1.2%) | $93.67 | $92.25 | 1.17 M | $45.63 B |
| 11/08/2024 | $92.46 | $92.61 (0.16%) | $92.97 | $92.26 | 935,133 | $45.80 B |
| 11/07/2024 | $92.73 | $92.60 (-0.14%) | $93.16 | $92.33 | 500,050 | $45.79 B |
| 11/06/2024 | $92.08 | $91.47 (-0.66%) | $92.29 | $90.49 | 1.11 M | $45.23 B |
| 11/05/2024 | $91.97 | $92.44 (0.51%) | $92.84 | $91.76 | 435,700 | $45.71 B |
| 11/04/2024 | $92.36 | $92.17 (-0.21%) | $92.69 | $91.61 | 607,442 | $45.58 B |
| 11/01/2024 | $92.55 | $91.79 (-0.82%) | $92.68 | $91.65 | 1.21 M | $45.39 B |
| 10/31/2024 | $92.68 | $91.95 (-0.79%) | $92.76 | $91.55 | 607,100 | $45.47 B |
| 10/30/2024 | $93.21 | $93.27 (0.06%) | $93.96 | $93.11 | 895,100 | $46.12 B |
| 10/29/2024 | $94.41 | $94.51 (0.11%) | $94.76 | $94.24 | 345,100 | $46.74 B |
| 10/28/2024 | $94.94 | $94.87 (-0.07%) | $95.14 | $94.55 | 523,100 | $46.91 B |
| 10/25/2024 | $94.08 | $94.25 (0.18%) | $94.71 | $93.72 | 407,600 | $46.61 B |
| 10/24/2024 | $94.46 | $94.39 (-0.07%) | $94.74 | $94.08 | 420,616 | $46.68 B |
| 10/23/2024 | $94.11 | $94.51 (0.43%) | $94.65 | $93.95 | 302,000 | $46.74 B |
| 10/22/2024 | $94.09 | $94.63 (0.57%) | $94.74 | $93.98 | 429,800 | $46.79 B |
| 10/21/2024 | $94.94 | $94.35 (-0.62%) | $95.17 | $94.28 | 502,026 | $46.66 B |
| 10/18/2024 | $94.54 | $95.14 (0.63%) | $95.53 | $94.32 | 604,500 | $47.05 B |
| 10/17/2024 | $95.04 | $94.52 (-0.55%) | $95.19 | $94.44 | 502,100 | $46.74 B |
| 10/16/2024 | $95.97 | $95.29 (-0.71%) | $96.43 | $95.20 | 679,800 | $47.12 B |
| 10/15/2024 | $98.02 | $96.61 (-1.44%) | $98.60 | $96.23 | 734,810 | $47.77 B |
| 10/14/2024 | $96.74 | $97.20 (0.48%) | $97.32 | $96.45 | 562,223 | $48.07 B |
| 10/11/2024 | $96.57 | $96.69 (0.12%) | $96.87 | $96.33 | 597,100 | $47.81 B |
| 10/10/2024 | $96.23 | $96.33 (0.1%) | $96.46 | $95.78 | 465,608 | $47.64 B |
| 10/09/2024 | $95.93 | $96.44 (0.53%) | $96.54 | $95.62 | 625,700 | $47.69 B |
| 10/08/2024 | $95.74 | $95.91 (0.18%) | $95.94 | $95.37 | 617,700 | $47.43 B |
| 10/07/2024 | $97.03 | $95.43 (-1.65%) | $97.04 | $95.06 | 578,540 | $47.19 B |
| 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 |