ALC
ALCON N (ALC)
NYSE
$66.14+$0.96 (+1.47%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $32.6B
    Market Cap
  • -23.26%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -3.84%
    Low Price$64.14
    High Price$67.90
  • 3 Months
    -11.07%
    Low Price$62.02
    High Price$81.32
  • 1 Year
    -23.26%
    Low Price$62.02
    High Price$92.22
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
62.71
63.16
61.84
62.02
-0.86%
3,167,486
05/08/2026
64.42
64.82
62.40
62.56
-2.07%
4,537,504
05/07/2026
65.13
65.49
63.84
63.88
-2.34%
4,383,380
05/06/2026
66.06
67.66
64.75
65.41
-11.72%
6,909,373
05/06/2026
$0.36 Dividend
05/05/2026
73.69
74.42
73.00
74.09
+1.32%
1,977,660
05/05/2026
$0.85 Earnings
05/04/2026
73.69
74.46
72.81
73.13
-0.82%
1,813,649
05/01/2026
74.87
75.06
73.69
73.73
-1.04%
1,419,271
04/30/2026
72.95
74.71
72.83
74.51
+2.83%
2,013,097
04/29/2026
73.94
74.10
72.07
72.46
-3.44%
2,575,708
04/28/2026
75.25
75.48
74.52
75.04
-0.80%
1,296,063
04/27/2026
75.93
76.38
75.46
75.64
+0.28%
1,132,615
04/24/2026
75.14
75.57
74.90
75.44
-0.08%
752,280
04/23/2026
75.42
76.03
74.89
75.49
-0.75%
1,243,690
04/22/2026
77.29
77.64
75.80
76.06
-1.79%
1,270,740
04/21/2026
79.63
79.89
76.99
77.45
-3.09%
2,076,821
04/20/2026
80.02
80.20
79.56
79.91
-1.25%
751,396
04/17/2026
81.17
81.97
80.61
80.93
+2.23%
1,316,840
04/16/2026
80.81
80.91
79.14
79.17
-1.46%
985,923
04/15/2026
80.30
81.29
80.02
80.34
+0.99%
1,522,291
04/14/2026
79.78
80.44
79.42
79.56
+0.25%
1,830,155
04/13/2026
77.21
79.48
77.13
79.36
+2.22%
1,192,055
04/10/2026
78.73
78.73
77.17
77.63
+0.79%
1,455,855
04/09/2026
76.82
77.65
76.05
77.03
+0.12%
1,303,867
04/08/2026
77.81
77.91
76.76
76.94
+3.54%
1,750,945
04/07/2026
74.63
74.77
73.56
74.31
+0.05%
1,426,199
04/06/2026
73.77
74.71
73.77
74.27
+0.09%
664,765
04/02/2026
74.02
75.69
73.87
74.20
-1.26%
1,279,771
04/01/2026
75.50
75.62
74.52
75.15
+0.21%
1,725,522
03/31/2026
73.77
75.17
73.12
74.99
+2.28%
1,594,428
03/30/2026
73.77
74.13
72.97
73.32
+0.45%
1,276,688
03/27/2026
74.32
74.44
72.86
72.99
-1.52%
1,543,640
03/26/2026
74.58
75.98
73.97
74.11
-1.05%
1,487,053
03/25/2026
74.54
75.15
73.63
74.90
+1.37%
995,336
03/24/2026
73.44
74.32
72.77
73.88
+0.13%
1,074,723
03/23/2026
74.19
75.11
73.51
73.78
+0.67%
1,359,108
03/20/2026
74.51
74.69
72.81
73.30
-1.81%
1,755,500
03/19/2026
74.56
75.45
74.19
74.65
-0.96%
1,572,793
03/18/2026
76.48
76.64
75.38
75.38
-2.62%
1,719,825
03/17/2026
76.93
77.88
76.68
77.41
-0.01%
1,865,510
03/16/2026
77.01
78.37
76.93
77.42
+0.61%
1,508,898
03/13/2026
77.71
77.72
76.36
76.95
-1.50%
1,776,678
03/12/2026
79.61
79.86
77.91
78.12
-2.81%
1,834,108
03/11/2026
80.23
80.40
79.35
80.38
+0.15%
1,030,055
03/10/2026
82.09
82.12
80.21
80.26
-1.47%
989,669
03/09/2026
79.66
81.52
78.58
81.46
+0.64%
1,486,121
03/06/2026
79.57
81.31
79.18
80.94
-1.44%
1,598,547
03/05/2026
82.33
82.77
81.19
82.12
-2.08%
1,158,892
03/04/2026
83.51
83.87
82.63
83.86
+1.43%
969,594
03/03/2026
81.57
82.92
80.67
82.68
-1.89%
1,732,326
03/02/2026
83.89
84.71
83.24
84.27
-2.87%
2,422,357
02/27/2026
86.11
86.78
85.60
86.76
+0.53%
1,189,429
02/26/2026
87.13
87.22
85.51
86.30
+0.52%
2,873,675
02/25/2026
84.83
87.07
84.74
85.85
+2.54%
3,552,264
02/24/2026
83.95
84.00
82.52
83.73
+1.54%
2,356,840
02/24/2026
$0.78 Earnings
02/23/2026
82.22
82.62
81.82
82.45
+0.27%
1,795,303
02/20/2026
82.64
84.00
81.67
82.23
-0.71%
2,586,231
02/19/2026
82.19
82.86
81.78
82.82
+1.13%
1,105,941
02/18/2026
80.50
82.08
80.50
81.89
+1.94%
1,635,728
02/17/2026
79.06
80.79
78.97
80.33
+1.92%
2,300,346
02/13/2026
79.08
79.57
78.65
78.82
+0.83%
1,410,384
02/12/2026
80.01
80.38
77.77
78.17
-1.06%
1,391,165
02/11/2026
78.40
79.09
77.57
79.01
-1.35%
2,464,548
02/10/2026
78.25
80.66
77.99
80.09
+2.60%
3,528,999
02/09/2026
78.69
78.72
77.66
78.06
-0.49%
1,376,534
02/06/2026
77.07
78.51
77.07
78.45
+0.59%
2,088,676
02/05/2026
77.89
78.77
77.68
77.99
-0.87%
2,947,560
02/04/2026
78.28
79.29
78.05
78.68
+2.24%
3,056,530
02/03/2026
77.63
78.37
76.58
76.96
-2.58%
2,234,546
02/02/2026
79.27
79.76
78.77
79.00
-1.98%
1,448,462