ALC
ALCON N (ALC)
NYSE
$63.75-$0.19 (-0.30%)
Price as of Oct 02, 2026 4:00 PM EDT
  • $32.0B
    Market Cap
  • -14.46%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -10.89%
    Low Price$63.94
    High Price$72.24
  • 3 Months
    -4.31%
    Low Price$63.94
    High Price$75.35
  • 1 Year
    -14.46%
    Low Price$62.02
    High Price$86.76
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
64.64
64.82
63.40
63.94
-1.25%
2,216,035
09/30/2026
65.26
65.28
64.51
64.75
-1.05%
1,603,863
09/29/2026
65.50
65.52
64.73
65.44
+0.28%
2,288,562
09/28/2026
65.01
65.45
64.36
65.26
+1.23%
2,320,443
09/25/2026
64.02
64.70
64.02
64.47
-0.14%
2,457,877
09/24/2026
65.07
65.38
64.24
64.56
-1.27%
1,740,216
09/23/2026
65.15
65.71
65.06
65.39
-0.30%
1,053,963
09/22/2026
65.40
65.75
64.98
65.59
+1.11%
947,686
09/21/2026
65.83
65.83
64.85
64.87
-0.26%
1,315,194
09/18/2026
64.75
65.60
64.54
65.04
-0.21%
3,461,429
09/17/2026
66.27
66.28
64.70
65.18
-1.69%
2,136,327
09/16/2026
67.19
67.55
66.13
66.30
-2.15%
1,709,336
09/15/2026
67.06
67.94
66.95
67.76
+0.03%
1,507,960
09/14/2026
67.31
67.79
66.64
67.74
+2.59%
1,994,158
09/11/2026
67.26
67.42
65.94
66.03
-0.78%
1,942,106
09/10/2026
67.42
67.70
66.53
66.55
-2.75%
1,573,412
09/09/2026
68.90
69.37
68.26
68.43
-1.00%
1,964,869
09/08/2026
69.64
69.64
68.86
69.12
-1.96%
1,657,065
09/04/2026
70.89
71.14
70.48
70.50
-2.19%
1,341,021
09/03/2026
72.82
73.22
71.20
72.08
-0.22%
950,484
09/02/2026
71.72
73.52
71.72
72.24
+0.68%
1,328,116
09/01/2026
72.56
72.59
71.38
71.75
-0.43%
1,404,980
08/31/2026
71.89
72.45
71.39
72.06
+0.07%
1,106,682
08/28/2026
71.69
72.07
71.38
72.01
-0.30%
1,176,951
08/27/2026
72.46
72.82
72.16
72.23
-0.61%
716,520
08/26/2026
72.85
73.11
72.59
72.67
-0.95%
772,114
08/25/2026
73.35
73.43
72.70
73.37
-0.45%
816,272
08/24/2026
73.34
73.91
73.21
73.70
+0.10%
1,160,027
08/21/2026
72.80
73.84
72.64
73.63
+0.96%
994,154
08/20/2026
74.46
74.68
72.87
72.93
-1.79%
1,503,799
08/19/2026
73.67
74.83
73.43
74.26
+0.97%
1,652,640
08/18/2026
73.60
74.40
73.50
73.55
+1.46%
1,562,078
08/17/2026
73.14
73.46
72.43
72.49
-2.37%
1,283,072
08/14/2026
74.33
74.92
74.02
74.25
+0.99%
1,158,614
08/13/2026
73.87
73.93
72.94
73.52
-0.08%
1,727,554
08/12/2026
72.34
73.88
72.09
73.58
-2.35%
2,945,384
08/11/2026
75.49
76.20
74.70
75.35
+2.34%
3,967,680
08/10/2026
71.16
73.73
71.15
73.63
+2.53%
3,587,842
08/10/2026
$0.84 Earnings
08/07/2026
70.34
71.82
70.23
71.81
+3.26%
2,181,959
08/06/2026
70.36
70.73
69.17
69.54
-1.46%
1,858,984
08/05/2026
70.82
70.96
70.04
70.57
-0.59%
1,214,301
08/04/2026
70.83
71.18
70.02
70.99
+1.11%
1,656,235
08/03/2026
70.20
70.89
69.53
70.21
+1.84%
1,897,665
07/31/2026
69.47
69.48
68.26
68.94
-0.96%
2,315,645
07/30/2026
69.97
70.31
69.17
69.61
-0.06%
2,557,923
07/29/2026
69.00
70.01
68.86
69.65
+0.78%
3,174,177
07/28/2026
68.33
69.83
68.31
69.11
+2.72%
3,113,093
07/27/2026
68.27
68.37
67.23
67.28
-0.93%
2,875,598
07/24/2026
67.64
68.36
67.42
67.91
+1.04%
1,256,848
07/23/2026
66.40
67.33
66.17
67.21
-0.21%
1,349,090
07/22/2026
68.48
68.54
67.09
67.35
0.00%
1,709,362
07/21/2026
67.99
68.89
67.33
67.35
-3.84%
2,187,488
07/20/2026
69.82
70.31
69.50
70.04
-0.31%
2,446,962
07/17/2026
70.58
71.49
69.80
70.26
-0.51%
2,653,471
07/16/2026
69.28
70.66
69.28
70.62
+3.09%
1,334,835
07/15/2026
67.28
68.80
67.17
68.50
+2.45%
2,629,255
07/14/2026
67.78
67.98
66.85
66.86
-3.10%
3,401,460
07/13/2026
67.98
69.13
67.85
69.00
+1.75%
2,140,237
07/10/2026
67.65
68.05
67.30
67.81
+1.00%
1,691,193
07/09/2026
66.38
67.18
66.33
67.14
+0.87%
1,405,949
07/08/2026
66.67
67.04
66.43
66.56
-0.46%
2,806,197
07/07/2026
68.80
69.00
65.99
66.87
-2.14%
3,476,024
07/06/2026
68.64
68.84
67.79
68.33
-1.91%
2,029,016
07/02/2026
67.61
69.75
67.53
69.66
+4.25%
1,904,981
07/01/2026
66.85
67.03
66.07
66.82
-0.42%
2,800,936
06/30/2026
67.61
68.23
66.92
67.10
-0.75%
1,973,150
06/29/2026
68.34
68.34
67.34
67.61
-0.28%
1,857,768
06/26/2026
67.88
68.46
67.44
67.80
-0.48%
1,485,011
06/25/2026
68.04
69.27
67.91
68.13
+0.29%
1,438,330
06/24/2026
67.26
68.38
67.23
67.93
+2.74%
1,558,295
06/23/2026
65.98
66.67
65.32
66.12
+1.44%
2,291,954
06/22/2026
65.28
65.55
64.90
65.18
+0.77%
1,592,108
06/18/2026
63.87
64.92
63.84
64.68
+0.84%
1,999,190
06/17/2026
65.85
66.41
63.81
64.14
-2.58%
3,026,040
06/16/2026
66.48
66.58
65.74
65.84
-0.68%
1,792,507
06/15/2026
67.81
68.02
65.94
66.29
-0.84%
1,838,195
06/12/2026
66.68
67.03
66.10
66.85
+0.51%
1,242,436
06/11/2026
66.65
66.88
65.60
66.51
+0.61%
1,462,800
06/10/2026
67.03
67.33
66.10
66.11
-2.64%
1,230,728
06/09/2026
66.98
68.00
66.96
67.90
+2.71%
1,469,598
06/08/2026
66.55
66.88
66.10
66.11
-1.05%
1,340,523
06/05/2026
66.93
67.38
66.38
66.81
+0.35%
1,356,026
06/04/2026
65.67
66.60
65.63
66.58
+3.67%
2,317,103
06/03/2026
64.23
64.77
64.06
64.22
-0.09%
2,571,776
06/02/2026
64.77
64.87
64.01
64.28
-2.16%
2,270,472
06/01/2026
65.54
66.27
64.96
65.70
-0.89%
1,926,426
05/29/2026
66.26
67.06
66.19
66.29
+0.96%
2,878,091
05/28/2026
65.39
66.38
65.36
65.66
-1.04%
2,396,892
05/27/2026
67.94
68.03
66.06
66.35
-1.99%
2,518,252
05/26/2026
67.74
68.27
67.24
67.70
-0.12%
2,288,825
05/22/2026
67.89
68.48
67.60
67.78
-0.22%
2,002,935
05/21/2026
67.19
68.20
66.72
67.93
+0.97%
2,357,354
05/20/2026
66.46
67.85
65.93
67.28
+1.51%
3,014,666
05/19/2026
66.64
67.26
66.22
66.28
+0.47%
3,522,482
05/18/2026
64.93
66.10
64.52
65.97
+3.66%
2,673,728
05/15/2026
64.53
64.98
63.60
63.64
-0.56%
2,131,748
05/14/2026
63.79
64.28
63.15
64.00
+0.88%
1,515,129
05/13/2026
62.96
63.68
62.76
63.44
-0.53%
1,496,886
05/12/2026
62.54
64.41
62.49
63.78
+2.84%
2,842,177