Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	38.12	38.12	38.12	38.12	38.12	-5.17%	21
Apr 20, 2026	40.20	40.20	40.20	40.20	40.20	-1.08%	1
Apr 17, 2026	40.43	40.64	40.43	40.64	40.64	1.09%	1,501
Apr 16, 2026	40.20	40.20	40.20	40.20	40.20	3.50%	1
Apr 1, 2026	38.84	38.84	38.84	38.84	38.84	0.52%	1
Mar 24, 2026	38.64	38.64	38.64	38.64	38.64	-1.85%	2
Mar 20, 2026	39.52	39.52	39.37	39.37	39.37	-	2
Mar 19, 2026	39.37	39.37	39.37	39.37	39.37	-1.08%	1
Mar 18, 2026	39.80	39.80	39.80	39.80	39.80	-3.59%	1
Feb 10, 2026	41.28	41.28	41.28	41.28	41.28	0.17%	4
Feb 3, 2026	41.21	41.21	41.21	41.21	41.21	-2.23%	1
Jan 27, 2026	42.15	42.15	42.15	42.15	42.15	-2.07%	1
Jan 21, 2026	43.12	43.12	43.04	43.04	43.04	-2.09%	61
Jan 6, 2026	43.96	43.96	43.96	43.96	43.96	-2.31%	2
Dec 22, 2025	45.00	45.00	45.00	45.00	45.00	2.53%	1
Dec 18, 2025	43.89	43.89	43.89	43.89	43.89	-0.25%	1
Dec 5, 2025	44.00	44.00	44.00	44.00	44.00	3.87%	1
Dec 1, 2025	42.36	42.36	42.36	42.36	42.36	0.19%	2
Nov 26, 2025	43.00	43.00	42.28	42.28	42.28	4.21%	2
Nov 17, 2025	40.57	40.57	40.57	40.57	40.57	-2.00%	1
Nov 14, 2025	41.40	41.40	41.40	41.40	41.40	-1.24%	2
Nov 13, 2025	41.92	41.92	41.92	41.92	41.92	1.26%	1
Nov 12, 2025	41.40	41.40	41.40	41.40	41.40	4.76%	1
Nov 10, 2025	39.24	39.52	39.24	39.52	39.52	-0.60%	13
Nov 6, 2025	39.76	39.76	39.76	39.76	39.76	-1.49%	5
Nov 4, 2025	40.36	40.36	40.36	40.36	40.36	2.96%	1
Nov 3, 2025	39.20	39.20	39.20	39.20	39.20	-0.43%	2
Oct 29, 2025	39.88	39.88	39.37	39.37	39.37	-4.65%	3