Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,220.78 +41.10 (+0.50%) Bitcoin USD
61,485.34 +157.42 (+0.26%) CMC Crypto 200
1,280.26 -3.57 (-0.28%)
Alcon Inc. (ALC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:20PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 80.74 | 80.80 | 80.30 | 80.54 | 80.54 | 80,682 |
| 27 Jun 2024 | 80.68 | 80.90 | 80.28 | 80.32 | 80.32 | 650,598 |
| 26 Jun 2024 | 80.62 | 81.14 | 79.32 | 80.14 | 80.14 | 665,158 |
| 25 Jun 2024 | 79.88 | 80.66 | 78.84 | 80.08 | 80.08 | 1,120,812 |
| 24 Jun 2024 | 79.30 | 80.88 | 79.06 | 80.80 | 80.80 | 936,639 |
| 21 Jun 2024 | 79.74 | 80.20 | 79.12 | 79.42 | 79.42 | 1,631,653 |
| 20 Jun 2024 | 78.90 | 79.88 | 78.66 | 79.88 | 79.88 | 702,029 |
| 19 Jun 2024 | 78.70 | 78.82 | 78.24 | 78.56 | 78.56 | 406,776 |
| 18 Jun 2024 | 78.84 | 78.84 | 78.24 | 78.72 | 78.72 | 500,565 |
| 17 Jun 2024 | 80.78 | 81.06 | 78.38 | 78.56 | 78.56 | 885,554 |
| 14 Jun 2024 | 81.90 | 81.90 | 80.32 | 80.44 | 80.44 | 510,856 |
| 13 Jun 2024 | 82.50 | 82.92 | 81.54 | 81.70 | 81.70 | 670,812 |
| 12 Jun 2024 | 81.30 | 82.18 | 80.88 | 82.10 | 82.10 | 625,370 |
| 11 Jun 2024 | 82.12 | 82.22 | 80.72 | 81.00 | 81.00 | 515,043 |
| 10 Jun 2024 | 81.66 | 82.34 | 81.28 | 81.78 | 81.78 | 522,780 |
| 07 Jun 2024 | 82.18 | 82.58 | 81.62 | 82.16 | 82.16 | 667,165 |
| 06 Jun 2024 | 81.72 | 82.10 | 81.44 | 81.94 | 81.94 | 851,514 |
| 05 Jun 2024 | 80.52 | 81.30 | 80.26 | 81.22 | 81.22 | 593,089 |
| 04 Jun 2024 | 80.34 | 80.52 | 79.74 | 79.86 | 79.86 | 568,032 |
| 03 Jun 2024 | 80.74 | 80.90 | 79.66 | 80.00 | 80.00 | 762,706 |
| 31 May 2024 | 79.72 | 81.22 | 79.68 | 80.34 | 80.34 | 6,341,942 |
| 30 May 2024 | 79.74 | 80.42 | 79.44 | 80.20 | 80.20 | 759,990 |
| 29 May 2024 | 80.24 | 80.70 | 79.86 | 80.00 | 80.00 | 977,244 |
| 28 May 2024 | 82.48 | 82.58 | 80.84 | 80.86 | 80.86 | 904,000 |
| 27 May 2024 | 81.94 | 82.52 | 81.80 | 82.28 | 82.28 | 289,879 |
| 24 May 2024 | 82.18 | 82.50 | 81.66 | 82.02 | 82.02 | 847,020 |
| 23 May 2024 | 83.08 | 83.34 | 82.50 | 82.76 | 82.76 | 812,363 |
| 22 May 2024 | 81.40 | 83.06 | 81.28 | 82.44 | 82.44 | 1,152,726 |
| 21 May 2024 | 80.54 | 80.94 | 80.06 | 80.44 | 80.44 | 924,450 |
| 17 May 2024 | 80.78 | 81.02 | 79.42 | 80.08 | 80.08 | 1,498,130 |
| 16 May 2024 | 81.20 | 81.36 | 80.70 | 80.88 | 80.88 | 1,061,568 |
| 15 May 2024 | 80.46 | 81.34 | 79.62 | 80.72 | 80.72 | 1,491,145 |
| 14 May 2024 | 78.38 | 81.80 | 77.98 | 79.94 | 79.94 | 3,037,635 |
| 14 May 2024 | 0.24 Dividend | |||||
| 13 May 2024 | 74.50 | 74.80 | 73.90 | 74.34 | 74.10 | 1,084,336 |
| 10 May 2024 | 74.00 | 74.28 | 73.08 | 73.60 | 73.36 | 918,374 |
| 08 May 2024 | 73.70 | 73.70 | 72.80 | 72.94 | 72.70 | 715,324 |
| 07 May 2024 | 72.74 | 73.38 | 72.12 | 73.32 | 73.08 | 794,861 |
| 06 May 2024 | 72.10 | 72.78 | 71.60 | 72.50 | 72.27 | 587,931 |
| 03 May 2024 | 71.52 | 72.30 | 71.32 | 72.16 | 71.93 | 615,271 |
| 02 May 2024 | 71.84 | 72.04 | 70.98 | 71.20 | 70.97 | 845,028 |
| 30 Apr 2024 | 71.86 | 72.02 | 70.90 | 71.10 | 70.87 | 877,643 |
| 29 Apr 2024 | 72.24 | 72.50 | 71.82 | 71.82 | 71.59 | 631,462 |
| 26 Apr 2024 | 72.16 | 72.30 | 71.40 | 72.00 | 71.77 | 766,855 |
| 25 Apr 2024 | 73.02 | 73.04 | 71.42 | 71.56 | 71.33 | 664,229 |
| 24 Apr 2024 | 73.96 | 74.12 | 72.78 | 72.80 | 72.56 | 640,692 |
| 23 Apr 2024 | 73.32 | 74.14 | 73.26 | 73.78 | 73.54 | 781,654 |
| 22 Apr 2024 | 72.82 | 73.60 | 72.58 | 73.20 | 72.96 | 713,956 |
| 19 Apr 2024 | 71.20 | 72.48 | 71.18 | 72.48 | 72.25 | 1,101,572 |
| 18 Apr 2024 | 71.92 | 72.36 | 71.76 | 72.12 | 71.89 | 743,970 |
| 17 Apr 2024 | 72.54 | 72.96 | 72.00 | 72.00 | 71.77 | 645,904 |
| 16 Apr 2024 | 73.82 | 74.26 | 72.24 | 72.94 | 72.70 | 1,429,177 |
| 15 Apr 2024 | 74.74 | 75.38 | 74.54 | 74.78 | 74.54 | 570,682 |
| 12 Apr 2024 | 75.30 | 75.56 | 74.02 | 74.18 | 73.94 | 632,712 |
| 11 Apr 2024 | 74.94 | 75.42 | 74.52 | 74.82 | 74.58 | 558,236 |
| 10 Apr 2024 | 75.58 | 76.12 | 74.34 | 74.98 | 74.74 | 989,373 |
| 09 Apr 2024 | 75.50 | 75.94 | 74.48 | 75.10 | 74.86 | 954,975 |
| 08 Apr 2024 | 76.54 | 76.98 | 76.18 | 76.18 | 75.93 | 759,412 |
| 05 Apr 2024 | 75.66 | 76.24 | 75.30 | 76.06 | 75.81 | 885,548 |
| 04 Apr 2024 | 75.90 | 76.18 | 75.08 | 76.18 | 75.93 | 975,042 |
| 03 Apr 2024 | 74.46 | 75.00 | 73.96 | 75.00 | 74.76 | 874,643 |
| 02 Apr 2024 | 74.46 | 74.78 | 73.76 | 74.08 | 73.84 | 817,357 |
| 28 Mar 2024 | 75.20 | 75.32 | 74.60 | 74.74 | 74.50 | 730,358 |
| 27 Mar 2024 | 75.04 | 75.80 | 74.92 | 75.22 | 74.98 | 569,299 |
| 26 Mar 2024 | 74.60 | 74.84 | 74.42 | 74.74 | 74.50 | 695,529 |
| 25 Mar 2024 | 74.90 | 75.26 | 74.56 | 74.76 | 74.52 | 373,849 |
| 22 Mar 2024 | 75.58 | 75.64 | 74.76 | 74.92 | 74.68 | 558,291 |
| 21 Mar 2024 | 75.44 | 76.00 | 75.02 | 75.68 | 75.44 | 997,583 |
| 20 Mar 2024 | 75.40 | 75.64 | 74.80 | 74.90 | 74.66 | 665,752 |
| 19 Mar 2024 | 74.88 | 75.14 | 74.62 | 75.14 | 74.90 | 705,293 |
| 18 Mar 2024 | 75.24 | 75.32 | 74.42 | 75.04 | 74.80 | 544,565 |
| 15 Mar 2024 | 76.74 | 76.74 | 75.52 | 75.52 | 75.28 | 2,736,327 |
| 14 Mar 2024 | 77.00 | 77.30 | 76.60 | 76.90 | 76.65 | 709,032 |
| 13 Mar 2024 | 77.12 | 77.36 | 76.90 | 76.96 | 76.71 | 776,730 |
| 12 Mar 2024 | 77.40 | 77.60 | 76.62 | 77.28 | 77.03 | 686,953 |
| 11 Mar 2024 | 76.20 | 77.24 | 76.18 | 77.20 | 76.95 | 552,246 |
| 08 Mar 2024 | 76.40 | 77.02 | 76.08 | 76.80 | 76.55 | 774,867 |
| 07 Mar 2024 | 75.70 | 76.64 | 75.34 | 76.30 | 76.05 | 720,716 |
| 06 Mar 2024 | 75.30 | 75.96 | 74.90 | 75.96 | 75.71 | 623,031 |
| 05 Mar 2024 | 76.30 | 76.50 | 75.08 | 75.28 | 75.04 | 978,293 |
| 04 Mar 2024 | 76.24 | 76.38 | 75.72 | 76.02 | 75.77 | 761,567 |
| 01 Mar 2024 | 74.86 | 76.30 | 74.76 | 76.12 | 75.87 | 910,571 |
| 29 Feb 2024 | 75.04 | 76.16 | 74.76 | 75.18 | 74.94 | 1,765,045 |
| 28 Feb 2024 | 72.94 | 75.74 | 72.94 | 74.66 | 74.42 | 2,596,067 |
| 27 Feb 2024 | 70.46 | 71.32 | 70.14 | 70.94 | 70.71 | 978,347 |
| 26 Feb 2024 | 70.30 | 70.64 | 70.12 | 70.44 | 70.21 | 752,592 |
| 23 Feb 2024 | 70.50 | 70.88 | 70.30 | 70.50 | 70.27 | 1,082,180 |
| 22 Feb 2024 | 70.00 | 71.12 | 69.72 | 70.70 | 70.47 | 1,024,070 |
| 21 Feb 2024 | 68.92 | 69.56 | 68.78 | 69.10 | 68.88 | 659,376 |
| 20 Feb 2024 | 68.56 | 69.14 | 68.32 | 68.88 | 68.66 | 694,337 |
| 19 Feb 2024 | 68.10 | 68.60 | 67.76 | 68.42 | 68.20 | 492,622 |
| 16 Feb 2024 | 68.54 | 68.84 | 68.14 | 68.46 | 68.24 | 1,044,289 |
| 15 Feb 2024 | 67.86 | 68.52 | 67.82 | 68.38 | 68.16 | 783,819 |
| 14 Feb 2024 | 66.36 | 67.96 | 66.36 | 67.96 | 67.74 | 545,989 |
| 13 Feb 2024 | 67.60 | 67.66 | 66.36 | 66.98 | 66.76 | 685,853 |
| 12 Feb 2024 | 67.66 | 67.66 | 67.10 | 67.56 | 67.34 | 510,564 |
| 09 Feb 2024 | 67.26 | 68.18 | 66.92 | 67.26 | 67.04 | 664,571 |
| 08 Feb 2024 | 66.88 | 66.98 | 66.04 | 66.04 | 65.83 | 580,031 |
| 07 Feb 2024 | 67.00 | 67.42 | 66.58 | 66.58 | 66.37 | 675,585 |
| 06 Feb 2024 | 65.72 | 66.78 | 65.70 | 66.78 | 66.56 | 781,247 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.