Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Alcon Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ALC.SW: Alcon Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.0836
CLOSE 77.0877

Low

LOW 62.24

High

HIGH 85.34
DATEOPENHIGHLOWCLOSE
01/03/202462.3666.3262.2464.24
01/04/202463.464.463.464.38
01/05/202463.564.1863.4864.06
01/08/202463.8665.1263.6265.08
01/09/202465.766.3865.1866.28
01/10/202468.8270.267.968.56
01/11/20246868.5867.4867.84
01/12/202468.468.8267.8468.04
01/15/202467.9268.3267.5467.9
01/16/202467.5867.9267.3667.82
01/17/202466.467.166.2866.84
01/18/202466.4467.5466.3867.12
01/19/202467.966866.9867.3
01/22/202467.968.8467.7868.42
01/23/202468.5468.7266.466.54
01/24/202467.4467.666.3466.48
01/25/202466.166.6265.766.3
01/26/202465.9666.9265.9266.34
01/29/202465.5465.6464.3265.02
01/30/202465.7266.765.4265.58
01/31/202465.4865.664.8265.44
02/01/202465.0665.4864.5664.98
02/02/202465.3665.7464.6864.68
02/05/202464.765.7664.765.72
02/06/202465.7266.7865.766.78
02/07/20246767.4266.5866.58
02/08/202466.8866.9866.0466.04
02/09/202467.2668.1866.9267.26
02/12/202467.6667.6667.167.56
02/13/202467.667.6666.3666.98
02/14/202466.3667.9666.3667.96
02/15/202467.8668.5267.8268.38
02/16/202468.5468.8468.1468.46
02/19/202468.168.667.7668.42
02/20/202468.5669.1468.3268.88
02/21/202468.9269.5668.7869.1
02/22/20247071.1269.7270.7
02/23/202470.570.8870.370.5
02/26/202470.370.6470.1270.44
02/27/202470.4671.3270.1470.94
02/28/202472.9475.7472.9474.66
02/29/202475.0476.1674.7675.18
03/01/202474.8676.374.7676.12
03/04/202476.2476.3875.7276.02
03/05/202476.376.575.0875.28
03/06/202475.375.9674.975.96
03/07/202475.776.6475.3476.3
03/08/202476.477.0276.0876.8
03/11/202476.277.2476.1877.2
03/12/202477.477.676.6277.28
03/13/202477.1277.3876.976.96
03/14/20247777.376.676.9
03/15/202476.7476.7475.5275.52
03/18/202475.2475.3274.4275.04
03/19/202474.8875.1474.6275.14
03/20/202475.475.6474.874.9
03/21/202475.447675.0275.68
03/22/202475.5875.6474.7674.92
03/25/202474.975.2674.5674.76
03/26/202474.674.8474.4274.74
03/27/202475.0475.874.9275.22
03/28/202475.275.3274.674.74
04/02/202474.4674.7873.7674.08
04/03/202474.467573.9675
04/04/202475.976.1875.0876.18
04/05/202475.6676.2475.376.06
04/08/202476.5476.9876.1876.18
04/09/202475.575.9474.4875.1
04/10/202475.5876.1274.3474.98
04/11/202474.9475.4274.5274.82
04/12/202475.375.5674.0274.18
04/15/202474.7475.3874.5474.78
04/16/202473.8274.2672.2472.94
04/17/202472.5472.967272
04/18/202471.9272.3671.7672.12
04/19/202471.272.4871.1872.48
04/22/202472.8273.672.5873.2
04/23/202473.3274.1473.2673.78
04/24/202473.9674.1272.7872.8
04/25/202473.0273.0471.4271.56
04/26/202472.1672.371.472
04/29/202472.2472.571.8271.82
04/30/202471.8672.0270.971.1
05/02/202471.8472.0470.9871.2
05/03/202471.5272.371.3272.16
05/06/202472.172.7871.672.5
05/07/202472.7473.3872.1273.32
05/08/202473.773.772.872.94
05/10/20247474.2873.0873.6
05/13/202474.574.873.974.34
05/14/202478.3881.877.9879.94
05/15/202480.4681.3479.6280.72
05/16/202481.281.3680.780.88
05/17/202480.7881.0279.4280.08
05/21/202480.5480.9480.0680.44
05/22/202481.483.0681.2882.44
05/23/202483.0883.3482.582.76
05/24/202482.1882.581.6682.02
05/27/202481.9482.5281.882.28
05/28/202482.4882.5880.8480.86
05/29/202480.2480.779.8680
05/30/202479.7480.4279.4480.2
05/31/202479.7281.2279.6880.34
06/03/202480.7480.979.6680
06/04/202480.3480.5279.7479.86
06/05/202480.5281.380.2681.22
06/06/202481.7282.181.4481.94
06/07/202482.1882.5881.6282.16
06/10/202481.6682.3481.2881.78
06/11/202482.1282.2280.7281
06/12/202481.382.1880.8882.1
06/13/202482.582.9281.5481.7
06/14/202481.981.980.3280.44
06/17/202480.7881.0678.3878.56
06/18/202478.8478.8478.2478.72
06/19/202478.778.8278.2478.56
06/20/202478.979.8878.6679.88
06/21/202479.7480.279.1279.42
06/24/202479.380.8879.0680.8
06/25/202479.8880.6678.8480.08
06/26/202480.6281.1479.3280.14
06/27/202480.6880.980.2880.32
06/28/202480.7480.880.0280.22
07/01/202480.3680.7679.9880.18
07/02/202479.3680.2478.8880.24
07/03/202480.5281.027979.48
07/04/202479.9680.9279.7280.82
07/05/202480.9881.0479.7680.02
07/08/202480.0681.279.9480.6
07/09/202480.481.3280.1280.12
07/10/202479.980.1878.9879.28
07/11/202479.981.1879.0680.8
07/12/202481.381.8480.9681.72
07/15/202481.7281.8680.6480.7
07/16/202480.2280.6879.780.38
07/17/202479.7680.2476.3680.08
07/18/202480.4480.4879.4279.56
07/19/202479.680.2279.0879.96
07/22/202480.3480.9680.0480.32
07/23/202480.9881.2680.2280.82
07/24/202480.5281.2280.1281.12
07/25/202481.482.2680.3681.98
07/26/202481.283.1681.283
07/29/202482.9283.6682.6482.96
07/30/202482.9883.4882.6482.92
07/31/202482.9884.1882.783.38
08/02/202481.0881.7678.9879.08
08/05/202476.7277.575.8876.82
08/06/202477.0277.8675.8477.44
08/07/20247880.3277.980
08/08/202478.4479.8877.579.68
08/09/202480.5480.980.180.46
08/12/202480.5880.8279.5679.56
08/13/202479.4880.2878.979.92
08/14/202480.8281.0680.1480.64
08/15/202481.2482.3881.0682.16
08/16/202482.182.3881.5882.24
08/19/20248283.1281.8882.94
08/20/202482.8283.1682.682.7
08/21/202480.3482.0679.2680.78
08/22/202480.4282.380.181.46
08/23/202481.982.4481.481.66
08/26/202481.3881.880.880.96
08/27/202480.781.3880.3481.08
08/28/202481.2282.2881.1281.46
08/29/202481.3682.5881.2882.4
08/30/202482.3483.2482.1282.3
09/02/202482.2882.9681.2482.14
09/03/202482.2882.7881.381.6
09/04/202480.780.7280.0880.16
09/05/202479.9680.1678.879.66
09/06/202479.780.2678.879.26
09/09/202480.1682.0280.0482.02
09/10/202482.282.981.7682.52
09/11/202482.7883.481.8482.4
09/12/202483.984.8883.6284.68
09/13/202485.0485.3483.2883.28
09/16/202483.0883.782.7883.34
09/17/202483.3484.4882.883
09/18/202482.3482.7481.3881.58
09/19/202482.5483.982.5483.04
09/20/202482.6683.2482.2882.44
09/23/202482.683.8282.3883.18
09/24/202483.3883.6682.6683.28
09/25/202482.984.0882.8883.86
09/26/20248585.383.6283.74
09/27/202483.7884.7683.5684.66
09/30/202483.9484.783.884.32
10/01/202484.7285.2883.6484.16
10/02/202484.1684.4283.284.42
10/03/202484.484.6483.6283.98
10/04/202483.3883.782.5683.04
10/07/202483.5283.6282.2482.32
10/08/202481.482.1881.0682.04
10/09/202482.1482.6681.8482.62
10/10/202482.7483.3482.1482.14
10/11/202482.4682.9482.1282.84
10/14/202482.983.6282.8483.56
10/15/202484.0885.2683.5284
10/16/202483.3683.582.3682.6
10/17/202482.5282.7481.582.24
10/18/202482.1482.4281.682.38
10/21/202482.3682.7681.7881.82
10/22/202481.681.881.181.58
10/23/202482.2882.481.5281.66
10/24/202482.0482.4681.6281.72
10/25/202481.581.9681.281.96
10/28/20248282.4881.6482.16
10/29/202482.6482.7281.982.2
10/30/202481.8881.9480.8281.08
10/31/202480.6280.7679.2679.58
11/01/202479.6880.679.6880.2
11/04/202479.7880.2279.379.3
11/05/202479.648079.2480
11/06/202481.1282.179.679.76
11/07/202479.8881.3879.8880.64
11/08/202480.9481.0680.0681.02
11/11/202481.7482.281.3281.78
11/12/202480.781.2676.0477.16
11/13/202476.7477.5473.5877.24
11/14/202476.6276.8475.1676.46
11/15/202475.2276.0274.5275.12
11/18/202475.876.9274.6276.48
11/19/202476.4676.7474.8875.6
11/20/202475.7676.0875.2275.42
11/21/202475.1476.1275.1275.9
11/22/202476.0877.1275.9276.68
11/25/202476.9877.127676.24
11/26/202477.2278.376.8877.62
11/27/202477.478.1277.2678
11/28/202478.1478.6877.8278.04
11/29/202478.0478.3877.5678.38
12/02/202478.0278.7677.9478.06
12/03/202477.978.5676.8477.12
12/04/202477.778.1277.378.04
12/05/202477.7478.0476.7877.16
12/06/202476.5476.775.8676.54
12/09/202476.587775.676.4
12/10/202476.376.6875.9676.08
12/11/202475.976.7675.4876.08
12/12/202476.4277.0476.0276.56
12/13/202476.4476.4675.0875.22
12/16/202474.9675.6474.675.6
12/17/202475.376.574.9876.32
12/18/202476.1276.7275.976.62
12/19/202476.376.8475.5275.76
12/20/202475.176.0874.7676.02
12/23/202475.8676.775.3876.46
12/27/202476.8877.376.5277.16
12/30/202477.0477.2276.2876.9