ALC.SW
Alcon Inc.
13:12:20
52.7 Fr
0.0000 (%0.00)
Previous Close: 51.9
Day Low₺52.16
Day High₺52.96
ALC.SW: Alcon Inc. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.9213
CLOSE 69.0119
Low
LOW 57.06
High
HIGH 81.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 59.88 | 59.88 | 57.84 | 58.4 |
| 01/05/2021 | 58.26 | 58.64 | 57.76 | 58.42 |
| 01/06/2021 | 58.08 | 58.34 | 57.06 | 57.62 |
| 01/07/2021 | 57.48 | 59.9 | 57.46 | 59.74 |
| 01/08/2021 | 60 | 61.2 | 59.8 | 60.94 |
| 01/11/2021 | 60.88 | 61 | 59.82 | 60.1 |
| 01/12/2021 | 59.9 | 60.62 | 59.44 | 59.76 |
| 01/13/2021 | 60.22 | 61.44 | 60.12 | 61.38 |
| 01/14/2021 | 61.9 | 62.3 | 61.3 | 61.96 |
| 01/15/2021 | 61.78 | 62.78 | 61.66 | 62.34 |
| 01/18/2021 | 62.44 | 63.54 | 62.44 | 63.54 |
| 01/19/2021 | 63.9 | 64.82 | 63.46 | 64.8 |
| 01/20/2021 | 64.98 | 65.74 | 64.24 | 65.2 |
| 01/21/2021 | 65.6 | 66.18 | 64.1 | 64.54 |
| 01/22/2021 | 64.38 | 66 | 64.38 | 65.46 |
| 01/25/2021 | 65.8 | 67.22 | 65.64 | 66.42 |
| 01/26/2021 | 66.5 | 67.08 | 65.8 | 66.26 |
| 01/27/2021 | 67.2 | 67.2 | 65.28 | 66.66 |
| 01/28/2021 | 65.66 | 66.6 | 64.04 | 65.66 |
| 01/29/2021 | 64.24 | 65.24 | 63.86 | 64 |
| 02/01/2021 | 64.12 | 65.44 | 64.12 | 65.1 |
| 02/02/2021 | 65.98 | 67.46 | 65.34 | 66.52 |
| 02/03/2021 | 67.28 | 67.48 | 66.74 | 67.06 |
| 02/04/2021 | 68 | 69.1 | 67.86 | 68.48 |
| 02/05/2021 | 68.44 | 68.6 | 67.34 | 67.9 |
| 02/08/2021 | 68.84 | 68.84 | 67.52 | 67.58 |
| 02/09/2021 | 67.04 | 67.58 | 66.6 | 66.78 |
| 02/10/2021 | 66.66 | 67.04 | 65.84 | 66.14 |
| 02/11/2021 | 66.22 | 66.9 | 66.04 | 66.28 |
| 02/12/2021 | 66.1 | 66.58 | 65.88 | 66.5 |
| 02/15/2021 | 65.96 | 66.82 | 65.9 | 66.64 |
| 02/16/2021 | 66.5 | 66.74 | 65.84 | 65.88 |
| 02/17/2021 | 65.74 | 66.12 | 64.78 | 65 |
| 02/18/2021 | 64.52 | 65.1 | 63.9 | 64.16 |
| 02/19/2021 | 64.36 | 64.88 | 64.16 | 64.48 |
| 02/22/2021 | 63.82 | 64.84 | 63.66 | 64.34 |
| 02/23/2021 | 64.1 | 65 | 63.98 | 64.8 |
| 02/24/2021 | 64.4 | 64.46 | 61.7 | 64.18 |
| 02/25/2021 | 63.74 | 65.22 | 63.4 | 63.8 |
| 02/26/2021 | 62.52 | 63.86 | 62.24 | 62.54 |
| 03/01/2021 | 62.58 | 64.48 | 62.58 | 63.78 |
| 03/02/2021 | 65 | 65.56 | 63.98 | 64.1 |
| 03/03/2021 | 64.76 | 64.76 | 62.5 | 63.14 |
| 03/04/2021 | 63.2 | 63.58 | 62.5 | 62.96 |
| 03/05/2021 | 62.5 | 63.12 | 62.24 | 62.66 |
| 03/08/2021 | 63.3 | 63.56 | 62.64 | 63.36 |
| 03/09/2021 | 63.4 | 64.54 | 62.92 | 64.3 |
| 03/10/2021 | 63.8 | 64.48 | 63.5 | 64.3 |
| 03/11/2021 | 64.3 | 64.7 | 63.96 | 64.1 |
| 03/12/2021 | 64.06 | 64.66 | 63.7 | 63.8 |
| 03/15/2021 | 63.8 | 63.96 | 63.5 | 63.52 |
| 03/16/2021 | 63.96 | 64.68 | 63.64 | 63.88 |
| 03/17/2021 | 64 | 64.34 | 63.48 | 63.74 |
| 03/18/2021 | 63.94 | 63.94 | 63.24 | 63.88 |
| 03/19/2021 | 63 | 63.78 | 62.94 | 63.34 |
| 03/22/2021 | 63 | 63.84 | 62.92 | 63.66 |
| 03/23/2021 | 63.72 | 64.92 | 63.64 | 64.68 |
| 03/24/2021 | 64.52 | 66.36 | 64.22 | 65.02 |
| 03/25/2021 | 64.22 | 65.7 | 64.22 | 65.42 |
| 03/26/2021 | 65.78 | 66.34 | 64.62 | 65.24 |
| 03/29/2021 | 65.62 | 65.82 | 64.9 | 65.06 |
| 03/30/2021 | 65.98 | 66.8 | 65.1 | 66.6 |
| 03/31/2021 | 66.98 | 66.98 | 66.08 | 66.18 |
| 04/01/2021 | 67.14 | 67.88 | 66.48 | 66.72 |
| 04/06/2021 | 67.42 | 67.42 | 66.2 | 66.82 |
| 04/07/2021 | 66.58 | 66.74 | 66.1 | 66.26 |
| 04/08/2021 | 66.3 | 67.3 | 66.18 | 67.3 |
| 04/09/2021 | 67.56 | 67.78 | 67.06 | 67.6 |
| 04/12/2021 | 67.92 | 68.7 | 67.5 | 68.32 |
| 04/13/2021 | 68.18 | 68.48 | 67.2 | 67.4 |
| 04/14/2021 | 67.6 | 67.84 | 67.32 | 67.5 |
| 04/15/2021 | 67.78 | 68.34 | 67.58 | 68.08 |
| 04/16/2021 | 68.46 | 68.46 | 67.7 | 67.98 |
| 04/19/2021 | 68.1 | 68.34 | 67.44 | 67.56 |
| 04/20/2021 | 67.48 | 67.96 | 67.12 | 67.44 |
| 04/21/2021 | 68.16 | 69.22 | 68.08 | 69.06 |
| 04/22/2021 | 68.9 | 69.48 | 68.6 | 69.26 |
| 04/23/2021 | 69.14 | 69.72 | 68.74 | 69.38 |
| 04/26/2021 | 69.24 | 69.86 | 68.82 | 69.5 |
| 04/27/2021 | 69.5 | 69.88 | 69.1 | 69.18 |
| 04/28/2021 | 69.28 | 69.62 | 68.82 | 69.32 |
| 04/29/2021 | 69.12 | 70.34 | 68.96 | 68.96 |
| 04/30/2021 | 68.96 | 69 | 67.82 | 68.5 |
| 05/03/2021 | 68.84 | 69.68 | 68.74 | 69.14 |
| 05/04/2021 | 69.12 | 69.28 | 67.58 | 67.7 |
| 05/05/2021 | 67.36 | 67.36 | 62.76 | 63.8 |
| 05/06/2021 | 64.32 | 64.32 | 62.34 | 62.52 |
| 05/07/2021 | 62.88 | 64.44 | 62.26 | 64.24 |
| 05/10/2021 | 63.2 | 63.2 | 61.52 | 62.04 |
| 05/11/2021 | 61.5 | 61.9 | 60.48 | 61.7 |
| 05/12/2021 | 61.66 | 61.8 | 60.78 | 60.92 |
| 05/14/2021 | 60.54 | 62.06 | 60.14 | 61.92 |
| 05/17/2021 | 62.02 | 62.3 | 61.36 | 62.06 |
| 05/18/2021 | 62.06 | 62.54 | 61.58 | 61.8 |
| 05/19/2021 | 60.9 | 61.28 | 60.54 | 61.1 |
| 05/20/2021 | 61.44 | 62.14 | 61.12 | 61.76 |
| 05/21/2021 | 61.54 | 62.5 | 61.4 | 62.4 |
| 05/25/2021 | 61.5 | 62.12 | 61.26 | 61.94 |
| 05/26/2021 | 61.92 | 63.04 | 61.72 | 62.64 |
| 05/27/2021 | 62.32 | 62.62 | 61.64 | 61.64 |
| 05/28/2021 | 61.98 | 63.06 | 61.82 | 62.84 |
| 05/31/2021 | 62.76 | 63.16 | 62.56 | 62.56 |
| 06/01/2021 | 62.92 | 64.08 | 62.84 | 63.38 |
| 06/02/2021 | 62.98 | 63.4 | 62.84 | 62.92 |
| 06/03/2021 | 62.64 | 62.94 | 61.84 | 62.44 |
| 06/04/2021 | 62.52 | 63.4 | 62.52 | 63.16 |
| 06/07/2021 | 63.16 | 63.28 | 62.68 | 63.04 |
| 06/08/2021 | 62.94 | 63.2 | 62.22 | 62.24 |
| 06/09/2021 | 62.3 | 62.64 | 62.22 | 62.42 |
| 06/10/2021 | 62.6 | 62.9 | 61.9 | 62.46 |
| 06/11/2021 | 62.82 | 63.62 | 62.82 | 63.32 |
| 06/14/2021 | 63.56 | 64.22 | 63.36 | 63.84 |
| 06/15/2021 | 64 | 64.42 | 63.7 | 63.86 |
| 06/16/2021 | 63.94 | 64.58 | 63.88 | 64.16 |
| 06/17/2021 | 64.3 | 64.86 | 63.74 | 64.78 |
| 06/18/2021 | 65.16 | 65.58 | 64.68 | 64.76 |
| 06/21/2021 | 64 | 64.9 | 64 | 64.68 |
| 06/22/2021 | 64.88 | 65.2 | 64.58 | 64.8 |
| 06/23/2021 | 65.38 | 65.38 | 64.1 | 64.4 |
| 06/24/2021 | 64.36 | 65.22 | 64.36 | 64.58 |
| 06/25/2021 | 64.6 | 64.76 | 64.02 | 64.56 |
| 06/28/2021 | 64.4 | 65.3 | 64.36 | 64.6 |
| 06/29/2021 | 64.6 | 65.3 | 64.46 | 65.2 |
| 06/30/2021 | 65.26 | 65.42 | 64.64 | 64.78 |
| 07/01/2021 | 64.96 | 65.22 | 64.08 | 65 |
| 07/02/2021 | 65.2 | 65.86 | 64.72 | 65.02 |
| 07/05/2021 | 64.94 | 65.12 | 64.52 | 64.9 |
| 07/06/2021 | 64.74 | 65.76 | 64.68 | 65.28 |
| 07/07/2021 | 65.56 | 66.24 | 65.5 | 66.06 |
| 07/08/2021 | 65.66 | 65.88 | 64.26 | 64.52 |
| 07/09/2021 | 64.36 | 64.94 | 64.2 | 64.42 |
| 07/12/2021 | 64.34 | 65.08 | 64.34 | 64.84 |
| 07/13/2021 | 64.4 | 64.72 | 64.04 | 64.56 |
| 07/14/2021 | 64.56 | 65.32 | 63.84 | 63.96 |
| 07/15/2021 | 63.7 | 64 | 62.62 | 63.08 |
| 07/16/2021 | 63.24 | 63.58 | 62.84 | 63.34 |
| 07/19/2021 | 63.16 | 63.38 | 62.34 | 63.04 |
| 07/20/2021 | 62.84 | 63.72 | 62.78 | 63.38 |
| 07/21/2021 | 63.74 | 64.64 | 63.24 | 63.76 |
| 07/22/2021 | 63.9 | 64.66 | 63.66 | 64.66 |
| 07/23/2021 | 65.2 | 65.8 | 64.62 | 65.42 |
| 07/26/2021 | 65.32 | 65.52 | 63.96 | 64.16 |
| 07/27/2021 | 63.9 | 64.42 | 63.68 | 63.96 |
| 07/28/2021 | 64 | 65.84 | 64 | 65.66 |
| 07/29/2021 | 65.96 | 66 | 65.46 | 65.92 |
| 07/30/2021 | 65.44 | 66.1 | 65.44 | 66 |
| 08/02/2021 | 66.46 | 67.56 | 66.28 | 67.04 |
| 08/03/2021 | 67.22 | 67.38 | 66.42 | 66.72 |
| 08/04/2021 | 67.16 | 67.86 | 66.78 | 67.58 |
| 08/05/2021 | 67.74 | 67.8 | 66.06 | 66.12 |
| 08/06/2021 | 66.1 | 66.48 | 65.52 | 65.9 |
| 08/09/2021 | 65.94 | 66.76 | 65.76 | 66.48 |
| 08/10/2021 | 66.48 | 66.94 | 65.8 | 65.94 |
| 08/11/2021 | 66.74 | 66.74 | 65.56 | 65.56 |
| 08/12/2021 | 65.02 | 65.34 | 64.64 | 65.34 |
| 08/13/2021 | 65.36 | 65.4 | 64.76 | 64.84 |
| 08/16/2021 | 64.14 | 64.76 | 64 | 64.44 |
| 08/17/2021 | 64.36 | 64.72 | 63.96 | 64.56 |
| 08/18/2021 | 68 | 73.82 | 68 | 73.28 |
| 08/19/2021 | 72.78 | 74.08 | 72.38 | 73.76 |
| 08/20/2021 | 73.5 | 74.46 | 72.94 | 73.98 |
| 08/23/2021 | 74.44 | 74.78 | 74.08 | 74.24 |
| 08/24/2021 | 74.98 | 75.2 | 74.1 | 74.54 |
| 08/25/2021 | 74.52 | 74.56 | 73.4 | 73.94 |
| 08/26/2021 | 73.88 | 74.76 | 73.5 | 74.64 |
| 08/27/2021 | 74.84 | 75.24 | 74.5 | 74.7 |
| 08/30/2021 | 75 | 75.6 | 74.82 | 75.36 |
| 08/31/2021 | 75.18 | 76.02 | 75.16 | 75.44 |
| 09/01/2021 | 75.86 | 76.68 | 75.8 | 76.26 |
| 09/02/2021 | 76.48 | 77.12 | 76.42 | 76.96 |
| 09/03/2021 | 77.38 | 77.62 | 76.68 | 77.24 |
| 09/06/2021 | 77.9 | 78.74 | 77.66 | 78.4 |
| 09/07/2021 | 78.3 | 78.56 | 77.86 | 78.06 |
| 09/08/2021 | 78.08 | 78.46 | 76.8 | 77.34 |
| 09/09/2021 | 77.24 | 77.96 | 76.76 | 77.42 |
| 09/10/2021 | 77.32 | 77.62 | 76.82 | 77.12 |
| 09/13/2021 | 77.44 | 78.34 | 76.92 | 77.82 |
| 09/14/2021 | 77.08 | 79.42 | 76.68 | 79.36 |
| 09/15/2021 | 79.74 | 80.14 | 79.26 | 80 |
| 09/16/2021 | 80.16 | 80.52 | 79.68 | 79.68 |
| 09/17/2021 | 79.96 | 80.16 | 77.92 | 78.34 |
| 09/20/2021 | 77.58 | 78.04 | 76.44 | 78.02 |
| 09/21/2021 | 77.86 | 79.12 | 77.74 | 78.64 |
| 09/22/2021 | 78.34 | 78.82 | 77.84 | 78.44 |
| 09/23/2021 | 79.04 | 79.56 | 78.94 | 79.2 |
| 09/24/2021 | 79.18 | 79.6 | 77.98 | 78.26 |
| 09/27/2021 | 78.54 | 79.06 | 77.18 | 77.26 |
| 09/28/2021 | 76.66 | 77.06 | 75.22 | 75.6 |
| 09/29/2021 | 76.12 | 77.26 | 75.58 | 75.92 |
| 09/30/2021 | 76.44 | 77.48 | 75.68 | 76.04 |
| 10/01/2021 | 74.52 | 74.84 | 73.34 | 74.14 |
| 10/04/2021 | 73.8 | 74.16 | 72.02 | 72.26 |
| 10/05/2021 | 71.42 | 72.98 | 71.42 | 72.7 |
| 10/06/2021 | 71.96 | 72.22 | 71.12 | 72.04 |
| 10/07/2021 | 73.2 | 73.36 | 72.14 | 73.08 |
| 10/08/2021 | 72.24 | 73.06 | 71.92 | 72.9 |
| 10/11/2021 | 72.7 | 73.28 | 72.1 | 73.24 |
| 10/12/2021 | 72.46 | 73.1 | 72 | 72.5 |
| 10/13/2021 | 72.8 | 73.32 | 72.24 | 73 |
| 10/14/2021 | 73.18 | 73.18 | 71.84 | 72.62 |
| 10/15/2021 | 72.78 | 73.08 | 72.34 | 72.52 |
| 10/18/2021 | 71.72 | 72.28 | 71.48 | 72.06 |
| 10/19/2021 | 72.16 | 74.8 | 72.06 | 74.68 |
| 10/20/2021 | 74.5 | 75 | 74.2 | 74.66 |
| 10/21/2021 | 74.32 | 75.08 | 74.06 | 75 |
| 10/22/2021 | 75.2 | 75.46 | 74.48 | 74.92 |
| 10/25/2021 | 75.22 | 75.86 | 74.7 | 75.72 |
| 10/26/2021 | 75.76 | 76.88 | 75.46 | 76.48 |
| 10/27/2021 | 76.9 | 77.22 | 75.12 | 75.48 |
| 10/28/2021 | 75.12 | 75.82 | 75.12 | 75.78 |
| 10/29/2021 | 75.04 | 75.78 | 74.4 | 75.66 |
| 11/01/2021 | 76.76 | 77.8 | 76.76 | 77.2 |
| 11/02/2021 | 77.02 | 78.06 | 76.52 | 77.96 |
| 11/03/2021 | 77.62 | 79.12 | 77.46 | 78.52 |
| 11/04/2021 | 79 | 79.5 | 78.12 | 78.32 |
| 11/05/2021 | 78.52 | 78.84 | 77.94 | 78.16 |
| 11/08/2021 | 78.04 | 79.12 | 77.9 | 78.92 |
| 11/09/2021 | 79.02 | 79.78 | 77.94 | 78.34 |
| 11/10/2021 | 75.22 | 79.5 | 74.6 | 77.5 |
| 11/11/2021 | 75.76 | 77.14 | 75.12 | 75.32 |
| 11/12/2021 | 75.4 | 75.58 | 74.3 | 75.04 |
| 11/15/2021 | 74.7 | 76.64 | 74.62 | 76.06 |
| 11/16/2021 | 75.52 | 77.02 | 75.34 | 77 |
| 11/17/2021 | 77.54 | 77.88 | 77.14 | 77.48 |
| 11/18/2021 | 77.9 | 78.26 | 76.86 | 77.06 |
| 11/19/2021 | 77.36 | 78.16 | 77.06 | 77.16 |
| 11/22/2021 | 77.08 | 77.22 | 75.82 | 75.88 |
| 11/23/2021 | 75.26 | 75.6 | 74.14 | 74.42 |
| 11/24/2021 | 74.5 | 74.74 | 73.64 | 74.56 |
| 11/25/2021 | 74.62 | 75.4 | 74.62 | 75.18 |
| 11/26/2021 | 73.14 | 74.1 | 72.42 | 72.64 |
| 11/29/2021 | 72.82 | 73.44 | 72.52 | 73.08 |
| 11/30/2021 | 72 | 73.6 | 72 | 72.72 |
| 12/01/2021 | 72.7 | 73.58 | 71.52 | 73.38 |
| 12/02/2021 | 72.76 | 73.3 | 72 | 72.78 |
| 12/03/2021 | 73.16 | 74.42 | 72.82 | 72.96 |
| 12/06/2021 | 73.38 | 74.92 | 73.24 | 74.58 |
| 12/07/2021 | 75.02 | 76.76 | 74.8 | 76.52 |
| 12/08/2021 | 77 | 78.18 | 76.92 | 77.96 |
| 12/09/2021 | 78.28 | 79.04 | 78.18 | 79 |
| 12/10/2021 | 77.8 | 78.18 | 76.84 | 77.16 |
| 12/13/2021 | 77.32 | 77.84 | 77.18 | 77.18 |
| 12/14/2021 | 77.46 | 77.6 | 76.18 | 76.24 |
| 12/15/2021 | 76.02 | 77.42 | 76.02 | 77.02 |
| 12/16/2021 | 78.2 | 79.76 | 78.16 | 79.02 |
| 12/17/2021 | 78.48 | 78.82 | 77.14 | 78.06 |
| 12/20/2021 | 77.04 | 77.82 | 76.84 | 77.2 |
| 12/21/2021 | 77.3 | 77.84 | 76.9 | 77.24 |
| 12/22/2021 | 77.7 | 78.52 | 77.24 | 78.52 |
| 12/23/2021 | 79 | 79.66 | 78.78 | 79.5 |
| 12/27/2021 | 79.2 | 81.26 | 79.2 | 80.46 |
| 12/28/2021 | 80.56 | 81.28 | 80.56 | 80.8 |
| 12/29/2021 | 80.48 | 81.4 | 80.48 | 80.7 |
| 12/30/2021 | 80.86 | 81.16 | 80.52 | 80.74 |