Skip to main content
Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
75.40
-0.61 (-0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
76.35
+0.95 (1.26%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202675.6175.8474.8875.4075.40-0.80%1,295,895
Apr 27, 202676.3076.7575.8276.0176.010.28%1,132,596
Apr 24, 202675.5075.9475.2675.8075.80-0.08%747,501
Apr 23, 202675.7876.4075.2575.8675.86-0.75%1,243,687
Apr 22, 202677.6678.0276.1776.4376.43-1.79%1,270,734
Apr 21, 202680.0280.2877.3677.8277.82-3.09%2,077,113
Apr 20, 202680.4180.5979.9480.3080.30-1.25%751,613
Apr 17, 202681.5682.3781.0081.3281.322.23%1,309,396
Apr 16, 202681.2081.3079.5379.5579.55-1.46%985,908
Apr 15, 202680.6981.6880.4180.7380.730.99%1,522,251
Apr 14, 202680.1780.8379.8079.9479.940.25%1,830,153
Apr 13, 202677.5879.8677.5179.7479.742.22%1,192,201
Apr 10, 202679.1179.1177.5478.0178.010.79%1,456,029
Apr 9, 202677.1978.0376.4277.4077.400.12%1,304,210
Apr 8, 202678.1978.2977.1377.3177.313.54%1,749,899
Apr 7, 202674.9975.1373.9274.6774.670.05%1,426,175
Apr 6, 202674.1375.0774.1374.6374.630.09%664,765
Apr 2, 202674.3876.0674.2374.5674.56-1.26%1,278,165
Apr 1, 202675.8775.9974.8875.5175.510.21%1,725,448
Mar 31, 202674.1375.5373.4775.3575.352.28%1,594,407
Mar 30, 202674.1374.4973.3273.6773.670.45%1,276,531
Mar 27, 202674.6874.8073.2173.3473.34-1.52%1,543,639
Mar 26, 202674.9476.3574.3374.4774.47-1.05%1,487,053
Mar 25, 202674.9075.5173.9975.2675.261.37%994,829
Mar 24, 202673.8074.6873.1274.2474.240.13%1,074,721
Mar 23, 202674.5575.4773.8774.1474.140.67%1,358,983
Mar 20, 202674.8775.0573.1773.6573.65-1.81%1,755,822
Mar 19, 202674.9275.8274.5575.0175.01-0.96%1,565,284
Mar 18, 202676.8577.0175.7475.7475.74-2.62%1,712,720
Mar 17, 202677.3078.2677.0677.7877.78-0.01%1,838,063
Mar 16, 202677.3878.7577.3077.7977.790.61%1,508,897
Mar 13, 202678.0978.1076.7377.3277.32-1.50%1,776,675
Mar 12, 202680.0080.2578.2978.5078.50-2.81%1,833,995
Mar 11, 202680.6280.7979.7380.7780.770.15%1,027,953
Mar 10, 202682.4982.5280.6080.6580.65-1.47%975,348
Mar 9, 202680.0581.9278.9681.8581.850.64%1,470,060
Mar 6, 202679.9581.7079.5681.3381.33-1.44%1,598,048
Mar 5, 202682.7383.1781.5982.5282.52-2.08%1,158,892
Mar 4, 202683.9184.2883.0384.2784.271.43%968,942
Mar 3, 202681.9683.3281.0783.0883.08-1.89%1,729,841
Mar 2, 202684.3085.1283.6484.6884.68-2.87%2,421,049
Feb 27, 202686.5387.2086.0187.1887.180.53%1,187,988
Feb 26, 202687.5587.6485.9286.7286.720.52%2,855,169
Feb 25, 202685.2487.4985.1586.2786.272.54%3,543,287
Feb 24, 202684.3684.4182.9284.1384.131.54%2,145,467
Feb 23, 202682.6283.0282.2282.8582.850.27%1,795,124
Feb 20, 202683.0484.4182.0782.6382.63-0.71%2,585,681
Feb 19, 202682.5983.2682.1883.2283.221.13%1,102,079
Feb 18, 202680.8982.4880.8982.2982.291.94%1,633,369
Feb 17, 202679.4481.1879.3580.7280.721.92%2,299,999
Feb 13, 202679.4679.9579.0379.2079.200.83%1,328,299
Feb 12, 202680.4080.7778.1578.5578.55-1.06%1,299,729
Feb 11, 202678.7879.4777.9579.3979.39-1.35%2,460,587
Feb 10, 202678.6381.0578.3780.4880.482.60%3,512,745
Feb 9, 202679.0779.1078.0478.4478.44-0.49%1,376,533
Feb 6, 202677.4478.8977.4478.8378.830.59%2,088,516
Feb 5, 202678.2779.1678.0678.3778.37-0.87%2,947,560
Feb 4, 202678.6679.6778.4379.0679.062.24%3,042,618
Feb 3, 202678.0178.7576.9577.3377.33-2.58%2,234,546
Feb 2, 202679.6580.1579.1579.3879.38-1.98%1,447,937
Jan 30, 202681.5881.9380.6480.9880.98-0.21%1,217,940
Jan 29, 202681.1981.3680.1581.1581.150.91%1,383,176
Jan 28, 202680.1180.6379.8180.4280.42-0.56%1,077,403
Jan 27, 202680.6481.0680.4580.8780.870.10%1,020,924
Jan 26, 202680.7681.4280.6980.7980.790.62%637,355
Jan 23, 202680.4380.5179.5880.2980.29-0.90%939,404
Jan 22, 202680.9382.1480.9181.0281.02-0.74%1,015,035
Jan 21, 202680.8881.9780.7681.6281.623.24%2,829,589
Jan 20, 202678.6179.8878.2779.0679.060.08%1,872,210
Jan 16, 202680.2080.2078.9679.0079.00-0.84%1,428,646
Jan 15, 202679.5879.7178.7879.6779.67-0.55%1,124,296
Jan 14, 202679.6480.2778.9780.1180.111.42%1,250,154
Jan 13, 202681.2681.5677.8978.9978.99-2.31%1,939,389
Jan 12, 202681.2181.6580.5080.8680.860.91%1,000,559
Jan 9, 202680.3580.6478.8680.1380.13-0.61%1,396,443
Jan 8, 202679.8281.1179.6880.6280.62-0.49%1,128,034
Jan 7, 202682.1482.5080.6781.0281.02-0.97%1,288,406
Jan 6, 202681.5882.3381.4181.8181.811.44%1,621,017
Jan 5, 202678.5281.0978.4980.6580.653.93%1,534,689
Jan 2, 202678.9079.1576.7477.6077.60-1.54%1,419,525
Dec 31, 202579.4279.4678.5378.8178.81-0.63%806,277
Dec 30, 202580.0380.1879.2179.3179.31-1.29%1,230,093
Dec 29, 202580.7980.8880.1180.3580.35-0.04%993,704
Dec 26, 202580.5080.5080.0080.3880.380.26%559,175
Dec 24, 202580.1380.4679.8880.1780.170.06%315,910
Dec 23, 202580.6180.7279.8980.1280.12-0.53%1,067,759
Dec 22, 202579.9080.7579.7680.5580.550.73%1,082,725
Dec 19, 202579.6780.2579.4379.9779.970.59%999,157
Dec 18, 202579.8180.2879.3879.5079.500.30%1,204,659
Dec 17, 202579.0579.9178.8179.2679.260.30%1,030,390
Dec 16, 202579.0379.0978.2979.0279.02-0.21%1,083,288
Dec 15, 202579.2279.7878.9779.1979.190.49%933,078
Dec 12, 202578.7779.3078.2578.8078.800.05%1,093,862
Dec 11, 202579.7479.8378.6678.7678.76-1.81%2,427,812
Dec 10, 202579.2180.3978.9180.2180.211.96%1,565,088
Dec 9, 202579.7380.1578.5578.6778.67-0.25%1,511,866
Dec 8, 202580.3480.4478.8078.8778.87-2.30%1,743,270
Dec 5, 202581.0481.6980.6480.7380.732.20%1,790,185
Dec 4, 202579.7179.9378.7678.9978.99-1.30%866,226
Dec 3, 202579.5580.3379.3580.0380.031.05%1,397,724