Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.48	59.93	59.30	59.38	59.38	-0.73%	2,163,369
Apr 27, 2026	59.45	60.01	57.12	59.82	59.82	0.84%	491,660
Apr 24, 2026	59.85	60.00	59.16	59.32	59.32	-0.94%	170,261
Apr 23, 2026	59.76	59.92	59.28	59.89	59.88	-0.87%	173,913
Apr 22, 2026	61.11	61.38	60.28	60.41	60.41	-2.35%	302,528
Apr 21, 2026	62.67	62.72	61.76	61.86	61.86	-1.63%	142,336
Apr 20, 2026	62.92	64.18	62.44	62.89	62.89	-1.60%	1,179,171
Apr 17, 2026	62.84	64.04	60.38	63.91	63.91	1.25%	380,554
Apr 16, 2026	63.34	63.70	62.78	63.12	63.12	0.19%	102,613
Apr 15, 2026	62.92	63.86	62.90	63.00	63.00	0.57%	193,940
Apr 14, 2026	62.10	63.04	62.10	62.64	62.64	2.78%	682,645
Apr 13, 2026	60.92	61.90	60.72	60.95	60.95	-1.05%	486,874
Apr 10, 2026	61.20	62.34	60.98	61.59	61.59	1.03%	163,794
Apr 9, 2026	61.11	61.20	60.37	60.97	60.96	-0.40%	461,139
Apr 8, 2026	61.53	62.54	61.16	61.21	61.21	2.51%	276,863
Apr 7, 2026	59.85	60.66	59.22	59.71	59.71	-1.03%	58,017
Apr 2, 2026	59.36	60.72	59.19	60.33	60.33	-0.37%	567,612
Apr 1, 2026	60.31	60.56	59.52	60.56	60.56	2.20%	596,860
Mar 31, 2026	59.24	59.48	58.76	59.26	59.26	-0.24%	112,186
Mar 30, 2026	58.92	59.58	58.67	59.40	59.40	-0.50%	469,322
Mar 27, 2026	59.81	60.00	58.72	59.70	59.70	-0.28%	363,835
Mar 26, 2026	59.17	60.46	59.24	59.87	59.87	1.47%	477,827
Mar 25, 2026	59.09	59.52	58.78	59.00	59.00	0.84%	56,594
Mar 24, 2026	58.35	58.88	57.90	58.51	58.51	0.34%	355,362
Mar 23, 2026	57.26	59.20	56.46	58.31	58.31	0.16%	941,307
Mar 20, 2026	59.60	59.58	58.21	58.22	58.22	-2.24%	586,142
Mar 19, 2026	59.43	59.98	59.10	59.56	59.55	-2.31%	92,609
Mar 18, 2026	61.60	61.74	59.90	60.96	60.96	0.73%	210,526
Mar 17, 2026	60.80	61.22	60.27	60.52	60.52	-	716,199
Mar 16, 2026	60.80	61.90	60.08	60.52	60.52	-0.52%	635,899
Mar 13, 2026	61.53	61.46	60.76	60.84	60.84	-1.23%	36,970
Mar 12, 2026	62.58	62.82	61.54	61.60	61.60	-2.20%	36,502
Mar 11, 2026	62.88	63.50	60.26	62.99	62.99	-0.12%	376,089
Mar 10, 2026	63.78	64.12	62.94	63.06	63.06	1.70%	503,135
Mar 9, 2026	62.31	62.71	61.30	62.01	62.01	-1.27%	544,542
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