Canada markets open in 3 hours 42 minutes

Alcon Inc. (ALC.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
80.64+0.56 (+0.70%)
As of 11:33AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202479.8881.1480.5080.6480.6471,558
Jun 25, 202479.8880.6678.8480.0880.081,118,830
Jun 24, 202479.3080.8879.0680.8080.80936,639
Jun 21, 202479.7480.2079.1279.4279.421,631,653
Jun 20, 202478.9079.8878.6679.8879.88702,029
Jun 19, 202478.7078.8278.2478.5678.56406,776
Jun 18, 202478.8478.8478.2478.7278.72500,565
Jun 17, 202480.7881.0678.3878.5678.56885,554
Jun 14, 202481.9081.9080.3280.4480.44510,856
Jun 13, 202482.5082.9281.5481.7081.70670,812
Jun 12, 202481.3082.1880.8882.1082.10625,370
Jun 11, 202482.1282.2280.7281.0081.00515,043
Jun 10, 202481.6682.3481.2881.7881.78522,780
Jun 07, 202482.1882.5881.6282.1682.16667,165
Jun 06, 202481.7282.1081.4481.9481.94851,514
Jun 05, 202480.5281.3080.2681.2281.22593,089
Jun 04, 202480.3480.5279.7479.8679.86568,032
Jun 03, 202480.7480.9079.6680.0080.00762,706
May 31, 202479.7281.2279.6880.3480.346,341,942
May 30, 202479.7480.4279.4480.2080.20759,990
May 29, 202480.2480.7079.8680.0080.00977,244
May 28, 202482.4882.5880.8480.8680.86904,000
May 27, 202481.9482.5281.8082.2882.28289,879
May 24, 202482.1882.5081.6682.0282.02847,020
May 23, 202483.0883.3482.5082.7682.76812,363
May 22, 202481.4083.0681.2882.4482.441,152,726
May 21, 202480.5480.9480.0680.4480.44924,450
May 17, 202480.7881.0279.4280.0880.081,498,130
May 16, 202481.2081.3680.7080.8880.881,061,568
May 15, 202480.4681.3479.6280.7280.721,491,145
May 14, 202478.3881.8077.9879.9479.943,037,635
May 14, 20240.24 Dividend
May 13, 202474.5074.8073.9074.3474.101,084,336
May 10, 202474.0074.2873.0873.6073.36918,374
May 08, 202473.7073.7072.8072.9472.70715,324
May 07, 202472.7473.3872.1273.3273.08794,861
May 06, 202472.1072.7871.6072.5072.27587,931
May 03, 202471.5272.3071.3272.1671.93615,271
May 02, 202471.8472.0470.9871.2070.97845,028
Apr 30, 202471.8672.0270.9071.1070.87877,643
Apr 29, 202472.2472.5071.8271.8271.59631,462
Apr 26, 202472.1672.3071.4072.0071.77766,855
Apr 25, 202473.0273.0471.4271.5671.33664,229
Apr 24, 202473.9674.1272.7872.8072.56640,692
Apr 23, 202473.3274.1473.2673.7873.54781,654
Apr 22, 202472.8273.6072.5873.2072.96713,956
Apr 19, 202471.2072.4871.1872.4872.251,101,572
Apr 18, 202471.9272.3671.7672.1271.89743,970
Apr 17, 202472.5472.9672.0072.0071.77645,904
Apr 16, 202473.8274.2672.2472.9472.701,429,177
Apr 15, 202474.7475.3874.5474.7874.54570,682
Apr 12, 202475.3075.5674.0274.1873.94632,712
Apr 11, 202474.9475.4274.5274.8274.58558,236
Apr 10, 202475.5876.1274.3474.9874.74989,373
Apr 09, 202475.5075.9474.4875.1074.86954,975
Apr 08, 202476.5476.9876.1876.1875.93759,412
Apr 05, 202475.6676.2475.3076.0675.81885,548
Apr 04, 202475.9076.1875.0876.1875.93975,042
Apr 03, 202474.4675.0073.9675.0074.76874,643
Apr 02, 202474.4674.7873.7674.0873.84817,357
Mar 28, 202475.2075.3274.6074.7474.50730,358
Mar 27, 202475.0475.8074.9275.2274.98569,299
Mar 26, 202474.6074.8474.4274.7474.50695,529
Mar 25, 202474.9075.2674.5674.7674.52373,849
Mar 22, 202475.5875.6474.7674.9274.68558,291
Mar 21, 202475.4476.0075.0275.6875.44997,583
Mar 20, 202475.4075.6474.8074.9074.66665,752
Mar 19, 202474.8875.1474.6275.1474.90705,293
Mar 18, 202475.2475.3274.4275.0474.80544,565
Mar 15, 202476.7476.7475.5275.5275.282,736,327
Mar 14, 202477.0077.3076.6076.9076.65709,032
Mar 13, 202477.1277.3676.9076.9676.71776,730
Mar 12, 202477.4077.6076.6277.2877.03686,953
Mar 11, 202476.2077.2476.1877.2076.95552,246
Mar 08, 202476.4077.0276.0876.8076.55774,867
Mar 07, 202475.7076.6475.3476.3076.05720,716
Mar 06, 202475.3075.9674.9075.9675.71623,031
Mar 05, 202476.3076.5075.0875.2875.04978,293
Mar 04, 202476.2476.3875.7276.0275.77761,567
Mar 01, 202474.8676.3074.7676.1275.87910,571
Feb 29, 202475.0476.1674.7675.1874.941,765,045
Feb 28, 202472.9475.7472.9474.6674.422,596,067
Feb 27, 202470.4671.3270.1470.9470.71978,347
Feb 26, 202470.3070.6470.1270.4470.21752,592
Feb 23, 202470.5070.8870.3070.5070.271,082,180
Feb 22, 202470.0071.1269.7270.7070.471,024,070
Feb 21, 202468.9269.5668.7869.1068.88659,376
Feb 20, 202468.5669.1468.3268.8868.66694,337
Feb 19, 202468.1068.6067.7668.4268.20492,622
Feb 16, 202468.5468.8468.1468.4668.241,044,289
Feb 15, 202467.8668.5267.8268.3868.16783,819
Feb 14, 202466.3667.9666.3667.9667.74545,989
Feb 13, 202467.6067.6666.3666.9866.76685,853
Feb 12, 202467.6667.6667.1067.5667.34510,564
Feb 09, 202467.2668.1866.9267.2667.04664,571
Feb 08, 202466.8866.9866.0466.0465.83580,031
Feb 07, 202467.0067.4266.5866.5866.37675,585
Feb 06, 202465.7266.7865.7066.7866.56781,247
Feb 05, 202464.7065.7664.7065.7265.51790,975
Feb 02, 202465.3665.7464.6864.6864.47686,139
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...