Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
80.67
-0.66 (-0.81%)
Mar 9, 2026, 2:59 PM EDT - Market open
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.05 | 80.76 | 78.96 | 80.43 | - | -1.11% | 745,858 |
| Mar 6, 2026 | 79.95 | 81.70 | 79.56 | 81.33 | 81.33 | -1.44% | 1,598,048 |
| Mar 5, 2026 | 82.73 | 83.17 | 81.59 | 82.52 | 82.52 | -2.08% | 1,158,892 |
| Mar 4, 2026 | 83.91 | 84.28 | 83.03 | 84.27 | 84.27 | 1.43% | 968,942 |
| Mar 3, 2026 | 81.96 | 83.32 | 81.07 | 83.08 | 83.08 | -1.89% | 1,729,841 |
| Mar 2, 2026 | 84.30 | 85.12 | 83.64 | 84.68 | 84.68 | -2.87% | 2,421,049 |
| Feb 27, 2026 | 86.53 | 87.20 | 86.01 | 87.18 | 87.18 | 0.53% | 1,187,988 |
| Feb 26, 2026 | 87.55 | 87.64 | 85.92 | 86.72 | 86.72 | 0.52% | 2,855,169 |
| Feb 25, 2026 | 85.24 | 87.49 | 85.15 | 86.27 | 86.27 | 2.54% | 3,543,287 |
| Feb 24, 2026 | 84.36 | 84.41 | 82.92 | 84.13 | 84.13 | 1.54% | 2,145,467 |
| Feb 23, 2026 | 82.62 | 83.02 | 82.22 | 82.85 | 82.85 | 0.27% | 1,795,124 |
| Feb 20, 2026 | 83.04 | 84.41 | 82.07 | 82.63 | 82.63 | -0.71% | 2,585,681 |
| Feb 19, 2026 | 82.59 | 83.26 | 82.18 | 83.22 | 83.22 | 1.13% | 1,102,079 |
| Feb 18, 2026 | 80.89 | 82.48 | 80.89 | 82.29 | 82.29 | 1.94% | 1,633,369 |
| Feb 17, 2026 | 79.44 | 81.18 | 79.35 | 80.72 | 80.72 | 1.92% | 2,299,999 |
| Feb 13, 2026 | 79.46 | 79.95 | 79.03 | 79.20 | 79.20 | 0.83% | 1,328,299 |
| Feb 12, 2026 | 80.40 | 80.77 | 78.15 | 78.55 | 78.55 | -1.06% | 1,299,729 |
| Feb 11, 2026 | 78.78 | 79.47 | 77.95 | 79.39 | 79.39 | -1.35% | 2,460,587 |
| Feb 10, 2026 | 78.63 | 81.05 | 78.37 | 80.48 | 80.48 | 2.60% | 3,512,745 |
| Feb 9, 2026 | 79.07 | 79.10 | 78.04 | 78.44 | 78.44 | -0.49% | 1,376,533 |
| Feb 6, 2026 | 77.44 | 78.89 | 77.44 | 78.83 | 78.83 | 0.59% | 2,088,516 |
| Feb 5, 2026 | 78.27 | 79.16 | 78.06 | 78.37 | 78.37 | -0.87% | 2,947,560 |
| Feb 4, 2026 | 78.66 | 79.67 | 78.43 | 79.06 | 79.06 | 2.24% | 3,042,618 |
| Feb 3, 2026 | 78.01 | 78.75 | 76.95 | 77.33 | 77.33 | -2.58% | 2,234,546 |
| Feb 2, 2026 | 79.65 | 80.15 | 79.15 | 79.38 | 79.38 | -1.98% | 1,447,937 |
| Jan 30, 2026 | 81.58 | 81.93 | 80.64 | 80.98 | 80.98 | -0.21% | 1,217,940 |
| Jan 29, 2026 | 81.19 | 81.36 | 80.15 | 81.15 | 81.15 | 0.91% | 1,383,176 |
| Jan 28, 2026 | 80.11 | 80.63 | 79.81 | 80.42 | 80.42 | -0.56% | 1,077,403 |
| Jan 27, 2026 | 80.64 | 81.06 | 80.45 | 80.87 | 80.87 | 0.10% | 1,020,924 |
| Jan 26, 2026 | 80.76 | 81.42 | 80.69 | 80.79 | 80.79 | 0.62% | 637,355 |
| Jan 23, 2026 | 80.43 | 80.51 | 79.58 | 80.29 | 80.29 | -0.90% | 939,404 |
| Jan 22, 2026 | 80.93 | 82.14 | 80.91 | 81.02 | 81.02 | -0.74% | 1,015,035 |
| Jan 21, 2026 | 80.88 | 81.97 | 80.76 | 81.62 | 81.62 | 3.24% | 2,829,589 |
| Jan 20, 2026 | 78.61 | 79.88 | 78.27 | 79.06 | 79.06 | 0.08% | 1,872,210 |
| Jan 16, 2026 | 80.20 | 80.20 | 78.96 | 79.00 | 79.00 | -0.84% | 1,428,646 |
| Jan 15, 2026 | 79.58 | 79.71 | 78.78 | 79.67 | 79.67 | -0.55% | 1,124,296 |
| Jan 14, 2026 | 79.64 | 80.27 | 78.97 | 80.11 | 80.11 | 1.42% | 1,250,154 |
| Jan 13, 2026 | 81.26 | 81.56 | 77.89 | 78.99 | 78.99 | -2.31% | 1,939,389 |
| Jan 12, 2026 | 81.21 | 81.65 | 80.50 | 80.86 | 80.86 | 0.91% | 1,000,559 |
| Jan 9, 2026 | 80.35 | 80.64 | 78.86 | 80.13 | 80.13 | -0.61% | 1,396,443 |
| Jan 8, 2026 | 79.82 | 81.11 | 79.68 | 80.62 | 80.62 | -0.49% | 1,128,034 |
| Jan 7, 2026 | 82.14 | 82.50 | 80.67 | 81.02 | 81.02 | -0.97% | 1,288,406 |
| Jan 6, 2026 | 81.58 | 82.33 | 81.41 | 81.81 | 81.81 | 1.44% | 1,621,017 |
| Jan 5, 2026 | 78.52 | 81.09 | 78.49 | 80.65 | 80.65 | 3.93% | 1,534,689 |
| Jan 2, 2026 | 78.90 | 79.15 | 76.74 | 77.60 | 77.60 | -1.54% | 1,419,525 |
| Dec 31, 2025 | 79.42 | 79.46 | 78.53 | 78.81 | 78.81 | -0.63% | 806,277 |
| Dec 30, 2025 | 80.03 | 80.18 | 79.21 | 79.31 | 79.31 | -1.29% | 1,230,093 |
| Dec 29, 2025 | 80.79 | 80.88 | 80.11 | 80.35 | 80.35 | -0.04% | 993,704 |
| Dec 26, 2025 | 80.50 | 80.50 | 80.00 | 80.38 | 80.38 | 0.26% | 559,175 |
| Dec 24, 2025 | 80.13 | 80.46 | 79.88 | 80.17 | 80.17 | 0.06% | 315,910 |
| Dec 23, 2025 | 80.61 | 80.72 | 79.89 | 80.12 | 80.12 | -0.53% | 1,067,759 |
| Dec 22, 2025 | 79.90 | 80.75 | 79.76 | 80.55 | 80.55 | 0.73% | 1,082,725 |
| Dec 19, 2025 | 79.67 | 80.25 | 79.43 | 79.97 | 79.97 | 0.59% | 999,157 |
| Dec 18, 2025 | 79.81 | 80.28 | 79.38 | 79.50 | 79.50 | 0.30% | 1,204,659 |
| Dec 17, 2025 | 79.05 | 79.91 | 78.81 | 79.26 | 79.26 | 0.30% | 1,030,390 |
| Dec 16, 2025 | 79.03 | 79.09 | 78.29 | 79.02 | 79.02 | -0.21% | 1,083,288 |
| Dec 15, 2025 | 79.22 | 79.78 | 78.97 | 79.19 | 79.19 | 0.49% | 933,078 |
| Dec 12, 2025 | 78.77 | 79.30 | 78.25 | 78.80 | 78.80 | 0.05% | 1,093,862 |
| Dec 11, 2025 | 79.74 | 79.83 | 78.66 | 78.76 | 78.76 | -1.81% | 2,427,812 |
| Dec 10, 2025 | 79.21 | 80.39 | 78.91 | 80.21 | 80.21 | 1.96% | 1,565,088 |
| Dec 9, 2025 | 79.73 | 80.15 | 78.55 | 78.67 | 78.67 | -0.25% | 1,511,866 |
| Dec 8, 2025 | 80.34 | 80.44 | 78.80 | 78.87 | 78.87 | -2.30% | 1,743,270 |
| Dec 5, 2025 | 81.04 | 81.69 | 80.64 | 80.73 | 80.73 | 2.20% | 1,790,185 |
| Dec 4, 2025 | 79.71 | 79.93 | 78.76 | 78.99 | 78.99 | -1.30% | 866,226 |
| Dec 3, 2025 | 79.55 | 80.33 | 79.35 | 80.03 | 80.03 | 1.05% | 1,397,724 |
| Dec 2, 2025 | 78.95 | 79.26 | 78.74 | 79.20 | 79.20 | 1.28% | 1,881,512 |
| Dec 1, 2025 | 79.29 | 79.64 | 78.16 | 78.20 | 78.20 | -1.40% | 1,910,486 |
| Nov 28, 2025 | 79.19 | 79.60 | 79.01 | 79.31 | 79.31 | 0.18% | 474,388 |
| Nov 26, 2025 | 79.70 | 80.04 | 79.16 | 79.17 | 79.17 | -0.62% | 860,987 |
| Nov 25, 2025 | 77.25 | 79.81 | 77.19 | 79.66 | 79.66 | 4.47% | 3,051,101 |
| Nov 24, 2025 | 76.31 | 76.77 | 76.07 | 76.25 | 76.25 | -0.47% | 1,580,416 |
| Nov 21, 2025 | 75.41 | 77.23 | 75.39 | 76.61 | 76.61 | 2.08% | 3,321,765 |
| Nov 20, 2025 | 75.67 | 76.12 | 74.66 | 75.05 | 75.05 | -0.49% | 1,882,929 |
| Nov 19, 2025 | 75.58 | 75.79 | 74.78 | 75.42 | 75.42 | -0.48% | 2,018,453 |
| Nov 18, 2025 | 75.74 | 75.98 | 74.79 | 75.78 | 75.78 | -1.08% | 1,970,595 |
| Nov 17, 2025 | 77.06 | 77.41 | 76.38 | 76.61 | 76.61 | -1.34% | 1,738,368 |
| Nov 14, 2025 | 77.86 | 78.32 | 77.41 | 77.65 | 77.65 | -1.22% | 2,642,812 |
| Nov 13, 2025 | 79.25 | 80.52 | 78.56 | 78.61 | 78.61 | -1.04% | 3,113,683 |
| Nov 12, 2025 | 81.37 | 81.89 | 79.34 | 79.44 | 79.44 | 2.69% | 5,406,828 |
| Nov 11, 2025 | 76.37 | 78.19 | 76.26 | 77.36 | 77.36 | 3.99% | 3,075,552 |
| Nov 10, 2025 | 74.03 | 74.57 | 73.73 | 74.39 | 74.39 | 0.57% | 3,682,455 |
| Nov 7, 2025 | 72.51 | 74.01 | 72.09 | 73.97 | 73.97 | -0.40% | 3,390,887 |
| Nov 6, 2025 | 73.83 | 74.35 | 73.03 | 74.27 | 74.27 | -0.09% | 2,331,795 |
| Nov 5, 2025 | 73.78 | 74.70 | 73.56 | 74.34 | 74.34 | 0.20% | 1,881,109 |
| Nov 4, 2025 | 74.56 | 75.28 | 73.70 | 74.19 | 74.19 | 0.42% | 2,375,116 |
| Nov 3, 2025 | 73.07 | 73.89 | 72.42 | 73.88 | 73.88 | -0.01% | 1,847,515 |
| Oct 31, 2025 | 74.42 | 74.66 | 73.87 | 73.89 | 73.89 | -0.50% | 1,427,422 |
| Oct 30, 2025 | 73.81 | 74.54 | 73.56 | 74.26 | 74.26 | 0.90% | 1,177,020 |
| Oct 29, 2025 | 75.13 | 75.13 | 73.41 | 73.60 | 73.60 | -1.63% | 1,355,430 |
| Oct 28, 2025 | 75.60 | 75.81 | 74.63 | 74.82 | 74.82 | -1.68% | 1,238,078 |
| Oct 27, 2025 | 75.76 | 76.24 | 75.68 | 76.10 | 76.10 | 0.03% | 2,052,756 |
| Oct 24, 2025 | 77.01 | 77.01 | 76.08 | 76.08 | 76.08 | -0.24% | 1,361,791 |
| Oct 23, 2025 | 76.27 | 76.90 | 76.12 | 76.26 | 76.26 | -0.18% | 1,210,165 |
| Oct 22, 2025 | 75.92 | 76.82 | 75.92 | 76.40 | 76.40 | 0.84% | 1,679,740 |
| Oct 21, 2025 | 75.12 | 76.00 | 75.11 | 75.76 | 75.76 | 0.40% | 1,417,259 |
| Oct 20, 2025 | 75.21 | 76.09 | 75.01 | 75.46 | 75.46 | 0.47% | 2,888,682 |
| Oct 17, 2025 | 75.08 | 75.41 | 74.80 | 75.11 | 75.11 | -0.38% | 2,445,352 |
| Oct 16, 2025 | 74.77 | 76.00 | 74.57 | 75.40 | 75.40 | 1.91% | 1,915,239 |
| Oct 15, 2025 | 74.12 | 75.05 | 73.97 | 73.99 | 73.99 | -0.12% | 3,973,052 |
| Oct 14, 2025 | 72.72 | 74.24 | 72.65 | 74.08 | 74.08 | 2.04% | 3,318,302 |