Alcon AG (ALC.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56.34 | 57.72 | 56.34 | 57.34 | +1.63% | 897,146 |
| 2026-08-06 | 57.60 | 57.64 | 56.06 | 56.42 | -0.56% | 1,097,944 |
| 2026-08-05 | 57.52 | 57.62 | 56.68 | 56.74 | -0.84% | 1,014,902 |
| 2026-08-04 | 56.76 | 57.44 | 56.56 | 57.22 | +1.06% | 1,062,750 |
| 2026-08-03 | 55.96 | 57.38 | 55.64 | 56.62 | +2.24% | 1,287,190 |
| 2026-07-31 | 56.32 | 56.66 | 55.28 | 55.38 | -1.32% | 1,468,061 |
| 2026-07-30 | 57.00 | 57.32 | 56.10 | 56.12 | -1.79% | 1,056,318 |
| 2026-07-29 | 56.46 | 57.30 | 56.02 | 57.14 | +1.13% | 1,188,493 |
| 2026-07-28 | 55.90 | 57.16 | 55.40 | 56.50 | +1.47% | 1,323,363 |
| 2026-07-27 | 55.98 | 56.44 | 55.20 | 55.68 | -0.11% | 1,702,130 |
| 2026-07-24 | 54.84 | 55.74 | 54.74 | 55.74 | +1.90% | 845,368 |
| 2026-07-23 | 54.74 | 54.80 | 54.06 | 54.70 | -0.36% | 1,146,114 |
| 2026-07-22 | 54.90 | 55.70 | 54.66 | 54.90 | -1.65% | 1,285,074 |
| 2026-07-21 | 56.00 | 56.20 | 55.10 | 55.82 | -1.66% | 1,303,712 |
| 2026-07-20 | 56.48 | 56.76 | 56.24 | 56.76 | +0.11% | 937,377 |
| 2026-07-17 | 57.12 | 57.72 | 56.60 | 56.70 | -0.42% | 1,609,921 |
| 2026-07-16 | 55.08 | 57.06 | 55.00 | 56.94 | +2.85% | 1,154,349 |
| 2026-07-15 | 54.44 | 55.42 | 54.00 | 55.36 | +2.14% | 1,292,933 |
| 2026-07-14 | 55.58 | 55.78 | 54.02 | 54.20 | -3.04% | 1,403,468 |
| 2026-07-13 | 54.84 | 55.90 | 54.48 | 55.90 | +2.68% | 1,422,443 |
| 2026-07-10 | 54.00 | 54.98 | 54.00 | 54.44 | +0.74% | 1,431,751 |
| 2026-07-09 | 53.76 | 54.22 | 53.46 | 54.04 | +0.07% | 1,201,944 |
| 2026-07-08 | 53.74 | 54.30 | 53.42 | 54.00 | -0.44% | 1,775,192 |
| 2026-07-07 | 55.50 | 55.66 | 53.24 | 54.24 | -1.27% | 2,424,238 |
| 2026-07-06 | 55.22 | 55.74 | 54.72 | 54.94 | -0.18% | 1,283,955 |
| 2026-07-03 | 55.78 | 55.78 | 54.88 | 55.04 | -0.04% | 1,318,175 |
| 2026-07-02 | 54.26 | 55.24 | 53.88 | 55.06 | +2.38% | 1,712,962 |
| 2026-07-01 | 54.22 | 54.52 | 53.44 | 53.78 | -1.50% | 2,006,364 |
| 2026-06-30 | 54.56 | 55.10 | 54.12 | 54.60 | +0.11% | 1,554,736 |
| 2026-06-29 | 55.00 | 55.36 | 54.54 | 54.54 | -1.20% | 1,286,826 |
| 2026-06-26 | 55.04 | 55.36 | 54.62 | 55.20 | -0.97% | 1,229,304 |
| 2026-06-25 | 55.42 | 56.14 | 54.96 | 55.74 | +0.65% | 1,611,770 |
| 2026-06-24 | 53.64 | 55.58 | 53.64 | 55.38 | +3.94% | 1,410,353 |
| 2026-06-23 | 53.00 | 53.86 | 52.78 | 53.28 | +0.95% | 1,561,695 |
| 2026-06-22 | 52.70 | 52.92 | 52.42 | 52.78 | -0.15% | 1,115,382 |
| 2026-06-19 | 52.24 | 52.96 | 52.16 | 52.86 | +1.85% | 2,647,602 |
| 2026-06-18 | 51.60 | 52.08 | 51.10 | 51.90 | -1.22% | 1,846,971 |
| 2026-06-17 | 52.42 | 52.82 | 52.14 | 52.54 | +0.04% | 1,264,705 |
| 2026-06-16 | 53.00 | 53.04 | 52.40 | 52.52 | -0.64% | 1,344,306 |
| 2026-06-15 | 53.74 | 54.06 | 52.72 | 52.86 | -0.56% | 1,272,057 |
| 2026-06-12 | 52.78 | 53.58 | 52.70 | 53.16 | +0.87% | 1,414,704 |
| 2026-06-11 | 53.22 | 53.72 | 52.70 | 52.70 | -1.79% | 1,082,585 |
| 2026-06-10 | 54.50 | 54.56 | 52.96 | 53.66 | -0.07% | 1,322,062 |
| 2026-06-09 | 52.72 | 54.14 | 52.66 | 53.70 | +0.83% | 1,304,746 |
| 2026-06-08 | 52.84 | 53.50 | 52.82 | 53.26 | +0.26% | 1,218,747 |
| 2026-06-05 | 52.40 | 53.40 | 52.38 | 53.12 | +2.00% | 1,186,847 |
| 2026-06-04 | 50.92 | 52.34 | 50.92 | 52.08 | +2.00% | 1,292,121 |
| 2026-06-03 | 50.78 | 51.20 | 50.52 | 51.06 | +0.16% | 1,222,813 |
| 2026-06-02 | 51.84 | 51.96 | 50.38 | 50.98 | -1.43% | 1,414,648 |
| 2026-06-01 | 51.66 | 52.20 | 51.18 | 51.72 | -0.73% | 1,316,042 |
| 2026-05-29 | 51.82 | 52.46 | 51.64 | 52.10 | +0.73% | 3,494,954 |
| 2026-05-28 | 52.16 | 52.18 | 51.40 | 51.72 | -1.97% | 1,692,094 |
| 2026-05-27 | 53.54 | 53.98 | 52.56 | 52.76 | -0.49% | 1,438,044 |
| 2026-05-26 | 53.96 | 54.00 | 53.02 | 53.02 | -0.49% | 883,555 |
| 2026-05-22 | 53.88 | 53.98 | 53.14 | 53.28 | +0.15% | 1,191,832 |
| 2026-05-21 | 53.34 | 53.74 | 52.76 | 53.20 | +0.42% | 1,337,262 |
| 2026-05-20 | 52.58 | 53.40 | 52.14 | 52.98 | +0.30% | 1,332,927 |
| 2026-05-19 | 52.02 | 53.10 | 52.02 | 52.82 | +2.72% | 2,058,015 |
| 2026-05-18 | 49.92 | 51.86 | 49.80 | 51.42 | +1.98% | 1,974,924 |
| 2026-05-15 | 50.02 | 51.12 | 50.02 | 50.42 | +1.63% | 1,917,236 |
| 2026-05-13 | 49.89 | 50.54 | 49.20 | 49.61 | -1.10% | 1,926,008 |
| 2026-05-12 | 48.48 | 50.16 | 48.05 | 50.16 | +2.89% | 2,779,115 |
| 2026-05-11 | 48.60 | 49.15 | 47.80 | 48.75 | -0.85% | 3,975,689 |
| 2026-05-08 | 50.02 | 50.82 | 49.17 | 49.17 | -2.29% | 2,362,644 |
| 2026-05-07 | 51.36 | 51.44 | 50.12 | 50.32 | -2.93% | 4,093,790 |
| 2026-05-06 | 56.48 | 56.52 | 50.54 | 51.84 | -10.96% | 6,938,472 |
| 2026-05-05 | 57.12 | 58.22 | 57.12 | 58.22 | +0.52% | 962,921 |
| 2026-05-04 | 58.48 | 58.58 | 57.64 | 57.92 | -0.52% | 849,535 |
| 2026-04-30 | 57.34 | 58.22 | 56.92 | 58.22 | +0.48% | 1,469,354 |
| 2026-04-29 | 59.20 | 59.32 | 57.86 | 57.94 | -2.59% | 1,203,366 |
| 2026-04-28 | 59.60 | 59.96 | 59.22 | 59.48 | -0.60% | 577,599 |
| 2026-04-27 | 59.42 | 60.22 | 59.36 | 59.84 | +0.91% | 742,105 |
| 2026-04-24 | 59.98 | 59.98 | 59.16 | 59.30 | -0.97% | 912,490 |
| 2026-04-23 | 59.64 | 60.06 | 59.28 | 59.88 | -0.86% | 1,062,360 |
| 2026-04-22 | 61.08 | 61.10 | 60.26 | 60.40 | -2.33% | 983,108 |
| 2026-04-21 | 62.64 | 62.74 | 61.76 | 61.84 | -1.15% | 769,325 |
| 2026-04-20 | 62.88 | 63.16 | 62.38 | 62.56 | -2.10% | 771,717 |
| 2026-04-17 | 62.92 | 64.08 | 62.66 | 63.90 | +1.56% | 1,227,387 |
| 2026-04-16 | 63.24 | 63.72 | 62.68 | 62.92 | -0.60% | 799,743 |
| 2026-04-15 | 62.92 | 63.90 | 62.84 | 63.30 | +0.41% | 755,540 |
| 2026-04-14 | 62.16 | 63.04 | 62.06 | 63.04 | +2.17% | 1,002,746 |
| 2026-04-13 | 60.92 | 62.00 | 60.68 | 61.70 | +0.16% | 618,385 |
| 2026-04-10 | 61.04 | 62.40 | 61.04 | 61.60 | +0.98% | 903,824 |
| 2026-04-09 | 61.18 | 61.36 | 60.40 | 61.00 | -0.33% | 858,853 |
| 2026-04-08 | 61.46 | 62.66 | 61.10 | 61.20 | +3.17% | 1,247,520 |
| 2026-04-07 | 59.88 | 60.68 | 59.20 | 59.32 | -1.66% | 852,864 |
| 2026-04-02 | 59.28 | 60.76 | 59.16 | 60.32 | +0.40% | 640,585 |
| 2026-04-01 | 60.56 | 60.64 | 59.52 | 60.08 | +1.38% | 936,619 |
| 2026-03-31 | 59.38 | 59.64 | 58.74 | 59.26 | -0.24% | 950,632 |
| 2026-03-30 | 59.00 | 59.60 | 58.70 | 59.40 | +0.58% | 727,462 |
| 2026-03-27 | 59.88 | 60.04 | 58.62 | 59.06 | -1.37% | 791,436 |
| 2026-03-26 | 59.28 | 60.50 | 59.20 | 59.88 | +0.60% | 587,277 |
| 2026-03-25 | 59.00 | 59.52 | 58.60 | 59.52 | +1.40% | 908,241 |
| 2026-03-24 | 58.26 | 58.94 | 57.92 | 58.70 | +0.65% | 796,678 |
| 2026-03-23 | 57.20 | 59.22 | 56.44 | 58.32 | +0.17% | 1,072,785 |
| 2026-03-20 | 59.56 | 59.66 | 58.22 | 58.22 | -2.12% | 2,011,375 |
| 2026-03-19 | 59.34 | 60.20 | 59.10 | 59.48 | -0.70% | 1,170,426 |
| 2026-03-18 | 61.64 | 61.86 | 59.84 | 59.90 | -2.12% | 693,346 |
| 2026-03-17 | 60.84 | 61.22 | 60.18 | 61.20 | +0.07% | 882,258 |
| 2026-03-16 | 60.74 | 61.96 | 60.06 | 61.16 | +0.53% | 774,104 |
| 2026-03-13 | 61.42 | 61.50 | 60.68 | 60.84 | -1.23% | 840,233 |
| 2026-03-12 | 62.52 | 62.84 | 61.50 | 61.60 | -1.53% | 768,823 |
| 2026-03-11 | 63.02 | 63.52 | 62.18 | 62.56 | -0.79% | 990,372 |
| 2026-03-10 | 64.00 | 64.18 | 62.82 | 63.06 | +0.57% | 684,510 |
| 2026-03-09 | 62.10 | 62.78 | 61.16 | 62.70 | -0.16% | 915,860 |
| 2026-03-06 | 64.68 | 64.94 | 62.08 | 62.80 | -2.45% | 1,055,795 |
| 2026-03-05 | 65.16 | 65.56 | 64.28 | 64.38 | -1.32% | 813,887 |
| 2026-03-04 | 64.50 | 65.90 | 64.50 | 65.24 | +2.00% | 982,729 |
| 2026-03-03 | 65.04 | 65.52 | 63.72 | 63.96 | -2.11% | 1,021,312 |
| 2026-03-02 | 65.96 | 66.24 | 65.16 | 65.34 | -2.27% | 1,035,054 |
| 2026-02-27 | 67.90 | 67.90 | 66.16 | 66.86 | +0.15% | 1,282,404 |
| 2026-02-26 | 66.98 | 68.34 | 66.50 | 66.76 | -0.45% | 1,513,953 |
| 2026-02-25 | 63.98 | 67.32 | 62.58 | 67.06 | +4.36% | 2,443,665 |
| 2026-02-24 | 64.00 | 65.42 | 64.00 | 64.26 | +0.75% | 1,407,710 |
| 2026-02-23 | 63.82 | 64.22 | 63.42 | 63.78 | -0.78% | 1,076,685 |
| 2026-02-20 | 64.42 | 65.52 | 63.72 | 64.28 | +0.56% | 1,875,180 |
| 2026-02-19 | 63.82 | 64.46 | 63.70 | 63.92 | +1.40% | 982,045 |
| 2026-02-18 | 61.68 | 63.32 | 61.68 | 63.04 | +1.84% | 1,189,589 |
| 2026-02-17 | 60.18 | 61.98 | 60.12 | 61.90 | +2.96% | 1,234,181 |
| 2026-02-16 | 60.94 | 60.94 | 60.12 | 60.12 | -1.44% | 480,736 |
| 2026-02-13 | 60.08 | 61.44 | 59.92 | 61.00 | +0.66% | 1,247,981 |
| 2026-02-12 | 61.08 | 62.14 | 60.60 | 60.60 | +0.80% | 1,401,690 |
| 2026-02-11 | 61.48 | 61.66 | 60.12 | 60.12 | -1.47% | 1,160,923 |
| 2026-02-10 | 60.50 | 61.10 | 59.54 | 61.02 | +1.56% | 1,521,944 |
| 2026-02-09 | 61.02 | 61.14 | 59.88 | 60.08 | -1.09% | 916,942 |
| 2026-02-06 | 60.80 | 60.90 | 59.72 | 60.74 | -0.98% | 996,180 |
| 2026-02-05 | 61.82 | 61.88 | 60.54 | 61.34 | -0.13% | 1,127,901 |
| 2026-02-04 | 60.28 | 61.94 | 59.88 | 61.42 | +1.55% | 1,309,791 |
| 2026-02-03 | 62.00 | 62.10 | 60.24 | 60.48 | -2.39% | 1,477,230 |
| 2026-02-02 | 62.42 | 62.64 | 61.90 | 61.96 | -0.74% | 725,557 |
| 2026-01-30 | 61.94 | 62.92 | 61.70 | 62.42 | +0.91% | 962,550 |
| 2026-01-29 | 62.04 | 62.60 | 61.60 | 61.86 | +0.10% | 936,514 |
| 2026-01-28 | 62.00 | 62.10 | 61.30 | 61.80 | -0.29% | 640,685 |
| 2026-01-27 | 62.66 | 62.76 | 61.76 | 61.98 | -1.09% | 805,405 |
| 2026-01-26 | 62.50 | 63.16 | 62.24 | 62.66 | -0.82% | 776,422 |
| 2026-01-23 | 64.00 | 64.06 | 62.88 | 63.18 | -2.32% | 790,965 |
| 2026-01-22 | 65.28 | 65.68 | 63.84 | 64.68 | -0.52% | 1,360,860 |
| 2026-01-21 | 62.52 | 65.02 | 62.44 | 65.02 | +3.97% | 1,429,958 |
| 2026-01-20 | 61.98 | 62.76 | 61.52 | 62.54 | +2.22% | 1,090,812 |
| 2026-01-19 | 63.00 | 63.12 | 61.18 | 61.18 | -4.35% | 1,154,491 |
| 2026-01-16 | 64.06 | 64.36 | 63.58 | 63.96 | +0.35% | 1,148,680 |
| 2026-01-15 | 64.26 | 64.34 | 63.38 | 63.74 | +0.00% | 817,747 |
| 2026-01-14 | 64.22 | 64.38 | 63.18 | 63.74 | -1.12% | 1,007,776 |
| 2026-01-13 | 64.26 | 65.12 | 64.04 | 64.46 | +0.06% | 925,268 |
| 2026-01-12 | 64.34 | 65.16 | 64.00 | 64.42 | +1.13% | 783,301 |
| 2026-01-09 | 63.74 | 64.80 | 63.24 | 63.70 | -1.33% | 1,281,071 |
| 2026-01-08 | 64.42 | 64.80 | 63.52 | 64.56 | -0.12% | 943,834 |
| 2026-01-07 | 65.46 | 65.70 | 64.44 | 64.64 | -0.89% | 1,170,513 |
| 2026-01-06 | 64.16 | 65.50 | 63.62 | 65.22 | +2.64% | 1,396,680 |
| 2026-01-05 | 62.36 | 63.54 | 61.92 | 63.54 | +0.41% | 1,173,752 |
| 2025-12-30 | 63.12 | 63.50 | 63.12 | 63.28 | -0.35% | 792,548 |
| 2025-12-29 | 63.34 | 63.86 | 63.18 | 63.50 | +0.16% | 747,729 |
| 2025-12-23 | 63.76 | 63.96 | 63.36 | 63.40 | -0.69% | 589,831 |
| 2025-12-22 | 63.78 | 63.96 | 63.00 | 63.84 | +0.47% | 649,980 |
| 2025-12-19 | 63.46 | 63.66 | 63.10 | 63.54 | -0.22% | 1,932,683 |
| 2025-12-18 | 63.32 | 63.80 | 63.16 | 63.68 | +0.51% | 924,621 |
| 2025-12-17 | 62.90 | 63.48 | 62.56 | 63.36 | +1.41% | 924,376 |
| 2025-12-16 | 63.02 | 63.36 | 62.42 | 62.48 | -1.20% | 809,681 |
| 2025-12-15 | 62.94 | 63.44 | 62.74 | 63.24 | +1.18% | 705,009 |
| 2025-12-12 | 62.72 | 63.28 | 62.50 | 62.50 | -0.79% | 832,583 |
| 2025-12-11 | 63.28 | 63.88 | 62.76 | 63.00 | -1.59% | 1,622,121 |
| 2025-12-10 | 63.18 | 64.12 | 63.18 | 64.02 | -0.22% | 1,164,559 |
| 2025-12-09 | 63.60 | 64.76 | 63.24 | 64.16 | -0.12% | 1,128,313 |
| 2025-12-08 | 65.14 | 65.14 | 64.20 | 64.24 | -1.77% | 1,125,974 |
| 2025-12-05 | 63.88 | 65.74 | 63.78 | 65.40 | +3.09% | 1,531,580 |
| 2025-12-04 | 63.92 | 64.08 | 63.36 | 63.44 | -0.72% | 806,743 |
| 2025-12-03 | 63.62 | 64.34 | 63.60 | 63.90 | +0.57% | 972,299 |
| 2025-12-02 | 63.38 | 63.82 | 63.32 | 63.54 | -0.31% | 1,316,830 |
| 2025-12-01 | 63.68 | 64.00 | 63.34 | 63.74 | -0.19% | 966,881 |
| 2025-11-28 | 63.64 | 64.00 | 63.62 | 63.86 | -0.13% | 1,202,567 |
| 2025-11-27 | 63.36 | 64.08 | 63.30 | 63.94 | -0.03% | 1,006,005 |
| 2025-11-26 | 64.24 | 64.66 | 63.90 | 63.96 | +0.66% | 1,637,907 |
| 2025-11-25 | 61.94 | 63.76 | 61.78 | 63.54 | +3.18% | 1,571,738 |
| 2025-11-24 | 62.36 | 62.44 | 61.40 | 61.58 | +0.16% | 1,875,070 |
| 2025-11-21 | 60.34 | 61.52 | 60.30 | 61.48 | +0.99% | 1,528,954 |
| 2025-11-20 | 61.38 | 61.40 | 60.64 | 60.88 | +0.63% | 905,821 |
| 2025-11-19 | 60.30 | 60.98 | 60.14 | 60.50 | +0.93% | 1,007,904 |
| 2025-11-18 | 60.70 | 60.90 | 59.72 | 59.94 | -2.38% | 984,205 |
| 2025-11-17 | 61.98 | 62.08 | 61.22 | 61.40 | -0.49% | 982,019 |
| 2025-11-14 | 61.98 | 62.36 | 61.24 | 61.70 | -1.88% | 1,294,445 |
| 2025-11-13 | 64.06 | 64.62 | 62.88 | 62.88 | -1.84% | 1,774,470 |
| 2025-11-12 | 66.54 | 66.68 | 64.06 | 64.06 | +3.82% | 3,259,086 |
| 2025-11-11 | 59.84 | 61.84 | 59.70 | 61.70 | +3.70% | 1,878,798 |
| 2025-11-10 | 59.78 | 59.94 | 59.36 | 59.50 | +0.81% | 1,110,736 |
| 2025-11-07 | 60.30 | 60.30 | 58.12 | 59.02 | -0.57% | 1,472,468 |
| 2025-11-06 | 59.80 | 60.38 | 59.08 | 59.36 | -0.80% | 875,983 |
| 2025-11-05 | 59.70 | 60.56 | 59.64 | 59.84 | -1.45% | 1,260,697 |
| 2025-11-04 | 59.40 | 60.94 | 59.26 | 60.72 | +2.99% | 1,669,661 |
| 2025-11-03 | 59.32 | 59.70 | 58.54 | 58.96 | -1.40% | 785,488 |
| 2025-10-31 | 59.88 | 60.26 | 59.44 | 59.80 | +0.10% | 860,195 |
| 2025-10-30 | 59.00 | 59.82 | 59.00 | 59.74 | +0.54% | 1,035,301 |
| 2025-10-29 | 59.44 | 60.02 | 59.24 | 59.42 | -0.07% | 1,273,287 |
| 2025-10-28 | 60.64 | 60.82 | 59.46 | 59.46 | -1.72% | 914,026 |
| 2025-10-27 | 60.50 | 60.74 | 60.24 | 60.50 | -1.01% | 941,234 |
| 2025-10-24 | 61.06 | 61.30 | 60.78 | 61.12 | +0.30% | 910,663 |
| 2025-10-23 | 60.40 | 61.16 | 60.40 | 60.94 | +0.03% | 820,991 |
| 2025-10-22 | 60.62 | 61.20 | 60.12 | 60.92 | +1.10% | 884,628 |
| 2025-10-21 | 60.00 | 60.26 | 59.58 | 60.26 | +0.57% | 1,256,090 |
| 2025-10-20 | 59.68 | 60.18 | 59.16 | 59.92 | +0.67% | 1,388,392 |
| 2025-10-17 | 59.74 | 60.24 | 59.28 | 59.52 | -1.20% | 1,568,475 |
| 2025-10-16 | 58.74 | 60.24 | 58.74 | 60.24 | +0.80% | 1,458,495 |
| 2025-10-15 | 59.64 | 60.02 | 59.20 | 59.76 | +1.49% | 1,587,868 |
| 2025-10-14 | 57.82 | 59.40 | 57.68 | 58.88 | +0.48% | 2,073,888 |
| 2025-10-13 | 58.32 | 58.88 | 58.10 | 58.60 | +0.83% | 1,854,214 |
| 2025-10-10 | 60.02 | 60.72 | 57.78 | 58.12 | -4.12% | 1,942,585 |
| 2025-10-09 | 61.60 | 61.60 | 60.44 | 60.62 | -1.17% | 1,135,159 |
| 2025-10-08 | 60.26 | 61.34 | 59.74 | 61.34 | +1.22% | 1,298,317 |
| 2025-10-07 | 61.28 | 61.52 | 60.46 | 60.60 | -1.46% | 907,890 |
| 2025-10-06 | 62.00 | 62.22 | 61.20 | 61.50 | +0.26% | 983,760 |
| 2025-10-03 | 59.98 | 61.42 | 59.86 | 61.34 | +2.34% | 1,214,811 |
| 2025-10-02 | 60.08 | 60.56 | 59.68 | 59.94 | +0.88% | 1,238,580 |
| 2025-10-01 | 59.46 | 59.98 | 59.06 | 59.42 | +0.27% | 1,474,260 |
| 2025-09-30 | 58.94 | 59.28 | 58.68 | 59.26 | +0.37% | 1,166,483 |
| 2025-09-29 | 59.00 | 59.42 | 58.56 | 59.04 | +0.17% | 941,614 |
| 2025-09-26 | 58.84 | 59.30 | 58.60 | 58.94 | +0.17% | 939,787 |
| 2025-09-25 | 59.28 | 59.44 | 58.42 | 58.84 | -1.61% | 988,668 |
| 2025-09-24 | 60.04 | 60.20 | 59.44 | 59.80 | -1.55% | 1,166,519 |
| 2025-09-23 | 61.50 | 61.70 | 60.46 | 60.74 | -1.43% | 1,059,367 |
| 2025-09-22 | 61.38 | 62.10 | 61.34 | 61.62 | +0.55% | 646,887 |
| 2025-09-19 | 61.62 | 61.96 | 61.28 | 61.28 | +0.13% | 1,426,949 |
| 2025-09-18 | 61.00 | 61.66 | 60.96 | 61.20 | -0.03% | 745,705 |
| 2025-09-17 | 61.28 | 61.68 | 60.84 | 61.22 | -0.16% | 835,740 |
| 2025-09-16 | 61.58 | 61.64 | 61.08 | 61.32 | -1.13% | 1,075,525 |
| 2025-09-15 | 62.52 | 62.82 | 61.86 | 62.02 | -1.02% | 732,308 |
| 2025-09-12 | 63.42 | 63.56 | 62.44 | 62.66 | +0.29% | 763,564 |
| 2025-09-11 | 62.50 | 62.62 | 61.70 | 62.48 | -1.14% | 1,505,486 |
| 2025-09-10 | 63.10 | 63.84 | 62.98 | 63.20 | +0.25% | 1,018,327 |
| 2025-09-09 | 63.50 | 63.88 | 62.90 | 63.04 | -0.25% | 984,357 |
| 2025-09-08 | 63.92 | 63.92 | 62.96 | 63.20 | -1.37% | 923,206 |
| 2025-09-05 | 63.72 | 64.58 | 63.50 | 64.08 | +0.98% | 1,220,004 |
| 2025-09-04 | 63.06 | 63.86 | 62.92 | 63.46 | +0.99% | 989,313 |
| 2025-09-03 | 63.16 | 63.44 | 62.56 | 62.84 | -0.25% | 970,385 |
| 2025-09-02 | 64.14 | 64.14 | 62.82 | 63.00 | -1.59% | 683,043 |
| 2025-09-01 | 63.94 | 64.62 | 63.90 | 64.02 | +0.57% | 568,148 |
| 2025-08-29 | 63.64 | 64.02 | 63.36 | 63.66 | -0.16% | 1,167,246 |
| 2025-08-28 | 65.18 | 65.54 | 63.74 | 63.76 | -2.72% | 1,888,424 |
| 2025-08-27 | 65.44 | 65.92 | 65.24 | 65.54 | +0.43% | 1,069,216 |
| 2025-08-26 | 65.38 | 65.78 | 64.84 | 65.26 | -0.34% | 1,961,278 |
| 2025-08-25 | 65.84 | 66.54 | 65.48 | 65.48 | -0.49% | 1,536,793 |
| 2025-08-22 | 63.88 | 65.94 | 63.88 | 65.80 | +3.01% | 1,736,215 |
| 2025-08-21 | 64.80 | 64.96 | 62.82 | 63.88 | -2.56% | 3,645,374 |
| 2025-08-20 | 67.10 | 67.60 | 63.52 | 65.56 | -9.40% | 5,030,111 |
| 2025-08-19 | 71.20 | 72.88 | 71.08 | 72.36 | +1.17% | 1,030,988 |
| 2025-08-18 | 70.96 | 71.74 | 70.62 | 71.52 | +1.39% | 1,088,589 |
| 2025-08-15 | 70.14 | 70.72 | 69.84 | 70.54 | +1.58% | 1,042,483 |
| 2025-08-14 | 69.94 | 70.40 | 69.08 | 69.44 | -0.88% | 860,587 |
| 2025-08-13 | 69.46 | 70.10 | 69.18 | 70.06 | +1.24% | 994,196 |
| 2025-08-12 | 69.08 | 69.52 | 68.66 | 69.20 | +0.20% | 663,172 |
| 2025-08-11 | 69.52 | 69.64 | 68.94 | 69.06 | -0.06% | 439,626 |
| 2025-08-08 | 69.28 | 69.42 | 68.80 | 69.10 | +0.61% | 604,688 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.31%). Worst month: May (-11.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alcon AG's (ALC.SW) latest close?
57.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALC.SW's 52-week high and low?
72.88 high and 47.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Alcon AG's strongest and weakest month historically?
Historically, ALC.SW's strongest calendar month has been Nov (average +8.31%) and its weakest May (average -11.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.