ALC - ALCON INC
82.52
-1.750 -2.121%
Share volume: 1,158,892
Last Updated: 03-05-2026
Medical Equipment/Ophthalmic Goods:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$84.27
-1.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $82.73 | $82.73 | $83.17 | $83.17 | $81.59 | $81.59 | $82.52 | $82.52 | 1,158,892 | $1,158,892.00 |
| 03-04-2026 | $83.91 | $83.91 | $84.28 | $84.28 | $83.03 | $83.03 | $84.27 | $84.27 | 969,594 | $969,594.00 |
| 03-03-2026 | $81.96 | $81.96 | $83.32 | $83.32 | $81.07 | $81.07 | $83.08 | $83.08 | 1,732,326 | $1,732,326.00 |
| 03-02-2026 | $84.30 | $84.30 | $85.12 | $85.12 | $83.64 | $83.64 | $84.68 | $84.68 | 2,422,357 | $2,422,357.00 |
| 02-27-2026 | $86.53 | $86.53 | $87.20 | $87.20 | $86.01 | $86.01 | $87.18 | $87.18 | 1,189,429 | $1,189,429.00 |
| 02-26-2026 | $87.55 | $87.55 | $87.64 | $87.64 | $85.92 | $85.92 | $86.72 | $86.72 | 2,873,675 | $2,873,675.00 |
| 02-25-2026 | $85.24 | $85.24 | $87.49 | $87.49 | $85.15 | $85.15 | $86.27 | $86.27 | 3,552,264 | $3,552,264.00 |
| 02-24-2026 | $84.36 | $84.36 | $84.41 | $84.41 | $82.92 | $82.92 | $84.13 | $84.13 | 2,356,840 | $2,356,840.00 |
| 02-23-2026 | $82.62 | $82.62 | $83.02 | $83.02 | $82.22 | $82.22 | $82.85 | $82.85 | 1,795,303 | $1,795,303.00 |
| 02-20-2026 | $83.04 | $83.04 | $84.41 | $84.41 | $82.07 | $82.07 | $82.63 | $82.63 | 2,586,231 | $2,586,231.00 |