Alcon Inc. (LON:0A0D)
London
· Delayed Price · Currency is GBP · Price in CHF 61.36
-1.29 (-2.06%)
Mar 9, 2026, 5:08 PM GMT
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.42 | 62.71 | 61.30 | 61.78 | - | -1.63% | 12,690 |
| Mar 6, 2026 | 64.77 | 64.92 | 62.12 | 62.81 | 62.81 | -2.43% | 178,352 |
| Mar 5, 2026 | 65.36 | 65.56 | 64.34 | 64.37 | 64.37 | -1.34% | 249,767 |
| Mar 4, 2026 | 64.77 | 65.84 | 63.96 | 65.24 | 65.24 | 2.03% | 172,399 |
| Mar 3, 2026 | 65.11 | 65.40 | 63.74 | 63.95 | 63.95 | -2.15% | 312,979 |
| Mar 2, 2026 | 65.91 | 69.92 | 65.24 | 65.35 | 65.35 | -1.92% | 180,210 |
| Feb 27, 2026 | 67.62 | 67.90 | 66.17 | 66.63 | 66.63 | -1.55% | 148,736 |
| Feb 26, 2026 | 66.90 | 68.34 | 66.48 | 67.68 | 67.68 | 0.90% | 251,700 |
| Feb 25, 2026 | 63.89 | 67.32 | 62.66 | 67.07 | 67.07 | 3.54% | 553,456 |
| Feb 24, 2026 | 64.12 | 65.34 | 62.48 | 64.78 | 64.78 | 1.55% | 484,689 |
| Feb 23, 2026 | 63.72 | 65.58 | 63.52 | 63.79 | 63.79 | -0.74% | 134,907 |
| Feb 20, 2026 | 64.52 | 65.44 | 63.96 | 64.27 | 64.27 | 0.70% | 380,318 |
| Feb 19, 2026 | 63.78 | 64.38 | 63.74 | 63.82 | 63.82 | 1.51% | 461,621 |
| Feb 18, 2026 | 61.93 | 63.31 | 61.68 | 62.87 | 62.87 | 1.54% | 911,788 |
| Feb 17, 2026 | 60.29 | 61.98 | 60.12 | 61.91 | 61.91 | 1.60% | 173,976 |
| Feb 16, 2026 | 60.92 | 61.00 | 60.12 | 60.94 | 60.94 | 0.01% | 118,449 |
| Feb 13, 2026 | 60.04 | 61.32 | 59.90 | 60.93 | 60.93 | 0.53% | 113,969 |
| Feb 12, 2026 | 61.01 | 61.98 | 60.60 | 60.61 | 60.61 | -0.08% | 104,493 |
| Feb 11, 2026 | 61.41 | 63.64 | 60.12 | 60.66 | 60.66 | 0.54% | 252,256 |
| Feb 10, 2026 | 60.37 | 61.08 | 59.63 | 60.34 | 60.34 | 0.20% | 651,325 |
| Feb 9, 2026 | 61.01 | 61.10 | 59.89 | 60.22 | 60.22 | 0.30% | 291,567 |
| Feb 6, 2026 | 60.73 | 60.88 | 59.76 | 60.04 | 60.04 | -2.10% | 504,663 |
| Feb 5, 2026 | 61.70 | 61.82 | 60.62 | 61.33 | 61.33 | 2.08% | 1,465,981 |
| Feb 4, 2026 | 60.29 | 61.86 | 59.90 | 60.08 | 60.08 | -0.64% | 1,082,965 |
| Feb 3, 2026 | 62.04 | 62.08 | 60.28 | 60.47 | 60.47 | -2.42% | 111,388 |
| Feb 2, 2026 | 62.56 | 62.80 | 61.94 | 61.97 | 61.97 | -0.70% | 558,686 |
| Jan 30, 2026 | 61.87 | 62.92 | 61.86 | 62.41 | 62.41 | 0.91% | 259,248 |
| Jan 29, 2026 | 61.93 | 62.62 | 61.70 | 61.85 | 61.85 | 0.14% | 101,323 |
| Jan 28, 2026 | 61.95 | 62.04 | 61.30 | 61.76 | 61.76 | -0.85% | 609,193 |
| Jan 27, 2026 | 62.73 | 62.80 | 61.80 | 62.29 | 62.29 | -0.76% | 589,868 |
| Jan 26, 2026 | 62.54 | 63.14 | 62.24 | 62.76 | 62.76 | -0.66% | 519,849 |
| Jan 23, 2026 | 64.00 | 64.32 | 62.93 | 63.18 | 63.18 | -2.59% | 59,322 |
| Jan 22, 2026 | 65.24 | 65.66 | 63.86 | 64.86 | 64.86 | 1.48% | 248,299 |
| Jan 21, 2026 | 62.63 | 65.02 | 62.46 | 63.91 | 63.91 | 2.95% | 384,996 |
| Jan 20, 2026 | 62.02 | 62.72 | 61.58 | 62.08 | 62.08 | 1.26% | 222,533 |
| Jan 19, 2026 | 63.07 | 63.28 | 61.17 | 61.31 | 61.31 | -4.55% | 225,038 |
| Jan 16, 2026 | 64.08 | 64.34 | 63.56 | 64.23 | 64.23 | 0.73% | 327,132 |
| Jan 15, 2026 | 64.35 | 64.36 | 63.40 | 63.77 | 63.77 | 0.01% | 185,616 |
| Jan 14, 2026 | 64.25 | 64.30 | 63.22 | 63.76 | 63.76 | -1.10% | 1,885,331 |
| Jan 13, 2026 | 64.31 | 65.06 | 64.04 | 64.47 | 64.47 | 0.10% | 42,958 |
| Jan 12, 2026 | 64.35 | 65.02 | 64.20 | 64.41 | 64.41 | 1.13% | 206,215 |
| Jan 9, 2026 | 63.78 | 64.80 | 63.34 | 63.69 | 63.69 | -1.36% | 193,254 |
| Jan 8, 2026 | 64.52 | 64.80 | 63.54 | 64.57 | 64.57 | -0.72% | 193,018 |
| Jan 7, 2026 | 65.41 | 65.70 | 64.48 | 65.03 | 65.03 | 1.42% | 403,094 |
| Jan 6, 2026 | 64.06 | 65.46 | 63.64 | 64.12 | 64.12 | 2.34% | 235,530 |
| Jan 5, 2026 | 62.27 | 63.54 | 61.98 | 62.65 | 62.65 | -1.08% | 156,294 |
| Dec 30, 2025 | 63.24 | 63.48 | 63.12 | 63.33 | 63.33 | -0.31% | 339,118 |
| Dec 29, 2025 | 63.30 | 63.76 | 63.20 | 63.53 | 63.53 | 0.21% | 42,530 |
| Dec 24, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.70% | 233,922 |
| Dec 23, 2025 | 63.87 | 63.92 | 63.36 | 63.85 | 63.85 | 0.25% | 285,959 |
| Dec 22, 2025 | 63.72 | 63.90 | 63.00 | 63.69 | 63.69 | 0.40% | 1,065,868 |
| Dec 19, 2025 | 63.53 | 63.66 | 63.11 | 63.44 | 63.44 | -0.30% | 529,964 |
| Dec 18, 2025 | 63.28 | 63.68 | 63.18 | 63.63 | 63.63 | 0.57% | 1,277,550 |
| Dec 17, 2025 | 62.98 | 63.46 | 62.62 | 63.26 | 63.26 | 1.24% | 152,575 |
| Dec 16, 2025 | 63.09 | 63.28 | 62.46 | 62.49 | 62.49 | -1.15% | 508,516 |
| Dec 15, 2025 | 62.98 | 63.44 | 62.77 | 63.21 | 63.21 | 1.00% | 548,583 |
| Dec 12, 2025 | 62.86 | 63.28 | 62.49 | 62.58 | 62.58 | -1.31% | 108,132 |
| Dec 11, 2025 | 63.47 | 79.39 | 62.88 | 63.41 | 63.41 | -0.94% | 101,567 |
| Dec 10, 2025 | 63.28 | 64.08 | 63.20 | 64.02 | 64.02 | 0.30% | 54,801 |
| Dec 9, 2025 | 63.68 | 64.70 | 63.45 | 63.83 | 63.83 | -0.64% | 128,944 |
| Dec 8, 2025 | 65.09 | 65.14 | 64.24 | 64.24 | 64.24 | -1.78% | 94,384 |
| Dec 5, 2025 | 63.85 | 65.66 | 63.82 | 65.40 | 65.40 | 3.12% | 1,983,802 |
| Dec 4, 2025 | 63.93 | 64.28 | 63.36 | 63.43 | 63.43 | -1.39% | 74,966 |
| Dec 3, 2025 | 63.62 | 64.32 | 63.64 | 64.32 | 64.32 | 1.20% | 80,903 |
| Dec 2, 2025 | 63.38 | 63.81 | 63.38 | 63.56 | 63.56 | -0.19% | 55,025 |
| Dec 1, 2025 | 63.74 | 63.99 | 63.36 | 63.67 | 63.67 | -0.21% | 94,360 |
| Nov 28, 2025 | 63.81 | 63.94 | 63.62 | 63.81 | 63.81 | -0.30% | 232,364 |
| Nov 27, 2025 | 63.43 | 64.04 | 63.52 | 64.00 | 64.00 | -0.52% | 160,567 |
| Nov 26, 2025 | 64.23 | 64.64 | 63.94 | 64.33 | 64.33 | 2.30% | 321,200 |
| Nov 25, 2025 | 61.87 | 63.75 | 61.82 | 62.88 | 62.88 | 2.11% | 140,010 |
| Nov 24, 2025 | 62.25 | 62.46 | 61.46 | 61.58 | 61.58 | 0.31% | 351,532 |
| Nov 21, 2025 | 60.35 | 61.50 | 60.32 | 61.39 | 61.39 | 0.21% | 65,857 |
| Nov 20, 2025 | 61.17 | 61.36 | 60.69 | 61.26 | 61.26 | 1.03% | 68,858 |
| Nov 19, 2025 | 60.31 | 60.94 | 60.14 | 60.64 | 60.64 | 1.15% | 59,149 |
| Nov 18, 2025 | 60.71 | 60.78 | 59.73 | 59.95 | 59.95 | -2.37% | 153,984 |
| Nov 17, 2025 | 61.87 | 62.00 | 61.22 | 61.41 | 61.41 | -0.71% | 178,939 |
| Nov 14, 2025 | 61.89 | 62.32 | 61.40 | 61.85 | 61.85 | -2.51% | 103,673 |
| Nov 13, 2025 | 64.14 | 64.54 | 62.87 | 63.44 | 63.44 | -2.34% | 358,579 |
| Nov 12, 2025 | 66.63 | 66.82 | 61.70 | 64.96 | 64.96 | 6.11% | 891,999 |
| Nov 11, 2025 | 59.85 | 61.80 | 59.70 | 61.22 | 61.22 | 2.80% | 1,085,491 |
| Nov 10, 2025 | 59.74 | 59.90 | 59.36 | 59.55 | 59.55 | 0.90% | 235,916 |
| Nov 7, 2025 | 60.14 | 60.28 | 58.14 | 59.02 | 59.02 | -0.57% | 315,260 |
| Nov 6, 2025 | 59.87 | 60.34 | 59.12 | 59.36 | 59.36 | -0.80% | 129,761 |
| Nov 5, 2025 | 59.85 | 60.34 | 59.70 | 59.84 | 59.84 | -0.11% | 108,382 |
| Nov 4, 2025 | 59.36 | 60.87 | 58.96 | 59.91 | 59.91 | 1.60% | 178,917 |
| Nov 3, 2025 | 59.41 | 59.68 | 58.58 | 58.96 | 58.96 | -1.41% | 43,790 |
| Oct 31, 2025 | 59.85 | 60.14 | 59.50 | 59.80 | 59.80 | 0.06% | 82,140 |
| Oct 30, 2025 | 59.01 | 59.82 | 59.00 | 59.77 | 59.77 | 0.40% | 315,259 |
| Oct 29, 2025 | 59.55 | 60.01 | 59.28 | 59.53 | 59.53 | 0.10% | 508,404 |
| Oct 28, 2025 | 60.65 | 60.74 | 59.46 | 59.47 | 59.47 | -1.63% | 669,228 |
| Oct 27, 2025 | 60.50 | 60.68 | 60.24 | 60.46 | 60.46 | -0.90% | 383,602 |
| Oct 24, 2025 | 61.01 | 61.28 | 60.82 | 61.00 | 61.00 | 0.10% | 56,899 |
| Oct 23, 2025 | 60.61 | 61.07 | 60.36 | 60.94 | 60.94 | 0.13% | 2,012,152 |
| Oct 22, 2025 | 60.71 | 61.18 | 60.23 | 60.86 | 60.86 | 0.99% | 146,982 |
| Oct 21, 2025 | 60.06 | 60.26 | 59.66 | 60.26 | 60.26 | 0.55% | 440,785 |
| Oct 20, 2025 | 59.70 | 60.14 | 59.16 | 59.93 | 59.93 | 0.69% | 506,666 |
| Oct 17, 2025 | 59.66 | 60.20 | 59.34 | 59.52 | 59.52 | 1.10% | 213,085 |
| Oct 16, 2025 | 58.82 | 60.24 | 58.74 | 58.87 | 58.87 | -1.38% | 138,289 |
| Oct 15, 2025 | 59.43 | 60.00 | 59.26 | 59.69 | 59.69 | 1.65% | 1,257,868 |
| Oct 14, 2025 | 57.85 | 59.22 | 57.70 | 58.72 | 58.72 | 0.15% | 971,606 |