Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Alcon Inc. (ALC.SW)
ALC.SW
Alcon Inc. (ALC.SW)
53.5200 Fr
-0.1400 (%-0.26)
Overview
Technicals
Financial Statements
Comments
Archive

ALC.SW: Alcon Inc. Historical Data

Historical price data, yearly archive and performance analysis for Alcon Inc..

Historical Chart

Loading chart...

Average

OPEN 70.721
CLOSE 70.6816

Low

LOW 57.68

High

HIGH 87
DATE OPEN HIGH LOW CLOSE
01/03/2025 75.42 76.98 75.42 76.38
01/06/2025 76.84 76.84 75.64 76.48
01/07/2025 76.24 77.36 76.08 77.22
01/08/2025 77.1 77.62 75.92 76.34
01/09/2025 76.26 76.8 76.08 76.38
01/10/2025 77 77.62 76.26 76.88
01/13/2025 76.46 76.6 75.88 76.04
01/14/2025 76.84 77.1 75.7 75.7
01/15/2025 75.02 76.04 73.68 75.84
01/16/2025 76.2 76.5 76.06 76.44
01/17/2025 76.52 77.38 76.48 77.2
01/20/2025 77.16 77.98 77.12 77.98
01/21/2025 78.08 79.7 78.02 79.46
01/22/2025 80.28 80.94 80.06 80.9
01/23/2025 80.74 81.24 80.18 80.46
01/24/2025 80.8 80.98 80.02 80.62
01/27/2025 80.42 81.66 80.3 81.52
01/28/2025 82.64 83.52 82.42 82.62
01/29/2025 82.58 83.12 82.24 82.84
01/30/2025 83.48 84.1 82.9 84.06
01/31/2025 83.44 84.16 82.9 83.72
02/03/2025 81.62 83.16 80.92 82.92
02/04/2025 82.8 83.22 82.32 82.8
02/05/2025 83.06 83.94 82.72 83.82
02/06/2025 84.36 84.52 83.34 83.58
02/07/2025 82.8 83.56 82.3 82.3
02/10/2025 81.84 82.46 81.42 81.7
02/11/2025 81.8 82.42 81.6 82.12
02/12/2025 81.9 82.14 80.22 80.84
02/13/2025 80.9 82 80.36 81.92
02/14/2025 82.18 82.3 80.72 81.28
02/17/2025 81.38 81.84 80.74 81.68
02/18/2025 81.98 82.08 81.22 81.28
02/19/2025 81.32 81.88 80.6 80.96
02/20/2025 79.9 80.84 79.66 80.56
02/21/2025 81.22 81.36 80.66 81.24
02/24/2025 81.3 81.7 80.14 80.64
02/25/2025 80.34 81.36 80.04 80.16
02/26/2025 86.9 87 82.42 84.52
02/27/2025 82.74 83.74 82.52 83
02/28/2025 82.5 83.64 82.24 83.4
03/03/2025 83.34 84.42 82.56 84.34
03/04/2025 84.06 84.4 82.62 82.62
03/05/2025 83.12 84.1 82.74 83.54
03/06/2025 84.18 84.18 81.16 82.14
03/07/2025 80.5 80.98 80 80.54
03/10/2025 81.98 82 79.76 80.14
03/11/2025 79.82 80.22 77.52 77.86
03/12/2025 78.32 79.62 78.24 78.48
03/13/2025 77.84 78.28 77.08 77.26
03/14/2025 77.26 78.52 77.1 78.24
03/17/2025 78.48 79.08 78.04 78.88
03/18/2025 79.22 79.92 78.86 79.46
03/19/2025 79.3 79.92 79.06 79.74
03/20/2025 79.7 81.08 79.56 80.78
03/21/2025 80.66 80.82 79.44 79.92
03/24/2025 80.76 81.76 80.06 81.76
03/25/2025 82.18 82.44 81.04 81.54
03/26/2025 81.92 82.04 80.1 80.4
03/27/2025 80.66 85 79.6 84.6
03/28/2025 84.8 85.16 84.26 84.4
03/31/2025 83.98 84.42 82.96 83.22
04/01/2025 83.78 84.02 81.26 82.32
04/02/2025 82.24 82.24 80.74 81.78
04/03/2025 80.16 80.26 78.26 78.4
04/04/2025 76.9 77.78 71.58 72.82
04/07/2025 68.36 73.74 67.34 70
04/08/2025 71.42 73.7 70.7 72.96
04/09/2025 70 71.76 69.66 70.52
04/10/2025 77.94 78.1 72.4 72.4
04/11/2025 72.62 72.88 70.76 72.3
04/14/2025 73.42 74.76 72.78 74.12
04/15/2025 74.62 75.64 74.54 75.36
04/16/2025 74.94 75.74 74.32 75.74
04/17/2025 75.46 76.18 74.64 75.38
04/22/2025 75.06 75.74 74.48 75.66
04/23/2025 76.92 78.76 76.36 77.94
04/24/2025 77.94 78.08 76.86 77.6
04/25/2025 78.44 79.2 78.24 78.52
04/28/2025 78.6 79.14 78.54 78.72
04/29/2025 78.78 79.5 78.78 79.3
04/30/2025 79.6 80.4 78.5 79.66
05/02/2025 79.9 81.92 79.86 81.18
05/05/2025 81.18 81.8 80.62 80.68
05/06/2025 80.56 80.56 79.22 79.64
05/07/2025 79.2 79.48 78.04 78.3
05/08/2025 79.6 79.68 78.72 79.56
05/09/2025 80.2 80.46 79.78 79.82
05/12/2025 79.94 80.96 79 80.06
05/13/2025 79.34 80.24 78.98 79.2
05/14/2025 73.3 74.44 71.7 73.16
05/15/2025 73.04 73.82 72.12 73.12
05/16/2025 72.92 75.08 72.92 74.88
05/19/2025 74.54 74.92 73.64 74.08
05/20/2025 73.88 74.62 73.48 74.08
05/21/2025 73.5 73.98 73.02 73.14
05/22/2025 72.88 73.06 71.56 71.62
05/23/2025 71.62 71.98 69.66 70.88
05/26/2025 71.98 72.5 71.74 72.4
05/27/2025 72.34 72.72 71.9 71.96
05/28/2025 71.52 71.9 70.42 70.56
05/30/2025 71.36 72.52 70.6 70.7
06/02/2025 70 70.22 69.1 69.72
06/03/2025 69.8 70.24 69.42 70.24
06/04/2025 70.52 70.94 69.94 70.32
06/05/2025 71.2 71.92 70.84 71.76
06/06/2025 71.76 72.14 71.28 72.02
06/10/2025 72.34 73.36 72.04 73.02
06/11/2025 73.14 73.74 72.96 73.48
06/12/2025 72.4 72.92 72.16 72.6
06/13/2025 70.9 71.88 70.8 70.9
06/16/2025 70.74 70.86 69.58 69.8
06/17/2025 69.5 70.72 69.4 70.06
06/18/2025 69.7 70.08 69.08 69.5
06/19/2025 69.24 69.8 68.7 69.24
06/20/2025 69.2 70.44 69.2 70.18
06/23/2025 69.72 70.4 69.26 69.26
06/24/2025 70.52 70.6 69.1 69.76
06/25/2025 70.98 71.76 70.36 70.42
06/26/2025 70.62 70.74 69.76 70.02
06/27/2025 70.28 71.22 69.68 70.36
06/30/2025 70.42 70.64 69.76 70.2
07/01/2025 69.98 70.7 69.32 70.7
07/02/2025 70.48 70.96 69.9 70.9
07/03/2025 70.86 71.04 69.46 69.74
07/04/2025 69.42 70.02 69.08 69.86
07/07/2025 70 70 69.5 69.64
07/08/2025 69.4 69.68 68.96 69.2
07/09/2025 69.32 69.44 68.48 68.62
07/10/2025 69.76 71.26 69.44 71.26
07/11/2025 70.7 70.72 69.86 69.88
07/14/2025 69.02 70.04 68.98 69.72
07/15/2025 68.78 69.72 68.5 68.94
07/16/2025 68.7 70.98 68.5 68.78
07/17/2025 69.42 70 69.28 69.68
07/18/2025 70.28 70.86 70 70.14
07/21/2025 70.36 70.36 69.62 69.9
07/22/2025 69.48 70.28 69.24 69.58
07/23/2025 70.64 71.98 70.56 71.98
07/24/2025 73.28 73.52 72.62 73.42
07/25/2025 72.92 73.58 72.32 72.72
07/28/2025 73.18 73.66 72.58 72.72
07/29/2025 72.6 73.76 72.5 73.62
07/30/2025 73.26 74.34 72.9 72.94
07/31/2025 72.58 73.12 71.6 71.82
08/04/2025 70.02 71.54 69.38 71
08/05/2025 70.8 71.3 70.26 70.6
08/06/2025 69.42 70.12 67.52 68.12
08/07/2025 68 69.08 67.84 68.68
08/08/2025 69.28 69.42 68.8 69.1
08/11/2025 69.52 69.64 68.94 69.06
08/12/2025 69.08 69.52 68.66 69.2
08/13/2025 69.46 70.1 69.18 70.06
08/14/2025 69.94 70.4 69.08 69.44
08/15/2025 70.14 70.72 69.84 70.54
08/18/2025 70.96 71.74 70.62 71.52
08/19/2025 71.2 72.88 71.08 72.36
08/20/2025 67.1 67.6 63.52 65.56
08/21/2025 64.8 64.96 62.82 63.88
08/22/2025 63.88 65.94 63.88 65.8
08/25/2025 65.84 66.54 65.48 65.48
08/26/2025 65.38 65.78 64.84 65.26
08/27/2025 65.44 65.92 65.24 65.54
08/28/2025 65.18 65.54 63.74 63.76
08/29/2025 63.64 64.02 63.36 63.66
09/01/2025 63.94 64.62 63.9 64.02
09/02/2025 64.14 64.14 62.82 63
09/03/2025 63.16 63.44 62.56 62.84
09/04/2025 63.06 63.86 62.92 63.46
09/05/2025 63.72 64.58 63.5 64.08
09/08/2025 63.92 63.92 62.96 63.2
09/09/2025 63.5 63.88 62.9 63.04
09/10/2025 63.1 63.84 62.98 63.2
09/11/2025 62.5 62.62 61.7 62.48
09/12/2025 63.42 63.56 62.44 62.66
09/15/2025 62.52 62.82 61.86 62.02
09/16/2025 61.58 61.64 61.08 61.32
09/17/2025 61.28 61.68 60.84 61.22
09/18/2025 61 61.66 60.96 61.2
09/19/2025 61.62 61.96 61.28 61.28
09/22/2025 61.38 62.1 61.34 61.62
09/23/2025 61.5 61.7 60.46 60.74
09/24/2025 60.04 60.2 59.44 59.8
09/25/2025 59.28 59.44 58.42 58.84
09/26/2025 58.84 59.3 58.6 58.94
09/29/2025 59 59.42 58.56 59.04
09/30/2025 58.94 59.28 58.68 59.26
10/01/2025 59.46 59.98 59.06 59.42
10/02/2025 60.08 60.56 59.68 59.94
10/03/2025 59.98 61.42 59.86 61.34
10/06/2025 62 62.22 61.2 61.5
10/07/2025 61.28 61.52 60.46 60.6
10/08/2025 60.26 61.34 59.74 61.34
10/09/2025 61.6 61.6 60.44 60.62
10/10/2025 60.02 60.72 57.78 58.12
10/13/2025 58.32 58.88 58.1 58.6
10/14/2025 57.82 59.4 57.68 58.88
10/15/2025 59.64 60.02 59.2 59.76
10/16/2025 58.74 60.24 58.74 60.24
10/17/2025 59.74 60.24 59.28 59.52
10/20/2025 59.68 60.18 59.16 59.92
10/21/2025 60 60.26 59.58 60.26
10/22/2025 60.62 61.2 60.12 60.92
10/23/2025 60.4 61.16 60.4 60.94
10/24/2025 61.06 61.3 60.78 61.12
10/27/2025 60.5 60.74 60.24 60.5
10/28/2025 60.64 60.82 59.46 59.46
10/29/2025 59.44 60.02 59.24 59.42
10/30/2025 59 59.82 59 59.74
10/31/2025 59.88 60.26 59.44 59.8
11/03/2025 59.32 59.7 58.54 58.96
11/04/2025 59.4 60.94 59.26 60.72
11/05/2025 59.7 60.56 59.64 59.84
11/06/2025 59.8 60.38 59.08 59.36
11/07/2025 60.3 60.3 58.12 59.02
11/10/2025 59.78 59.94 59.36 59.5
11/11/2025 59.84 61.84 59.7 61.7
11/12/2025 66.54 66.68 64.06 64.06
11/13/2025 64.06 64.62 62.88 62.88
11/14/2025 61.98 62.36 61.24 61.7
11/17/2025 61.98 62.08 61.22 61.4
11/18/2025 60.7 60.9 59.72 59.94
11/19/2025 60.3 60.98 60.14 60.5
11/20/2025 61.38 61.4 60.64 60.88
11/21/2025 60.34 61.52 60.3 61.48
11/24/2025 62.36 62.44 61.4 61.58
11/25/2025 61.94 63.76 61.78 63.54
11/26/2025 64.24 64.66 63.9 63.96
11/27/2025 63.36 64.08 63.3 63.94
11/28/2025 63.64 64 63.62 63.86
12/01/2025 63.68 64 63.34 63.74
12/02/2025 63.38 63.82 63.32 63.54
12/03/2025 63.62 64.34 63.6 63.9
12/04/2025 63.92 64.08 63.36 63.44
12/05/2025 63.88 65.74 63.78 65.4
12/08/2025 65.14 65.14 64.2 64.24
12/09/2025 63.6 64.76 63.24 64.16
12/10/2025 63.18 64.12 63.18 64.02
12/11/2025 63.28 63.88 62.76 63
12/12/2025 62.72 63.28 62.5 62.5
12/15/2025 62.94 63.44 62.74 63.24
12/16/2025 63.02 63.36 62.42 62.48
12/17/2025 62.9 63.48 62.56 63.36
12/18/2025 63.32 63.8 63.16 63.68
12/19/2025 63.46 63.66 63.1 63.54
12/22/2025 63.78 63.96 63 63.84
12/23/2025 63.76 63.96 63.36 63.4
12/29/2025 63.34 63.86 63.18 63.5
12/30/2025 63.12 63.5 63.12 63.28