Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.88	68.46	67.44	67.80	67.80	-0.48%	1,485,010
Jun 25, 2026	68.04	69.27	67.91	68.13	68.13	0.29%	1,438,328
Jun 24, 2026	67.26	68.38	67.23	67.93	67.93	2.74%	1,558,288
Jun 23, 2026	65.98	66.67	65.32	66.12	66.12	1.44%	2,291,954
Jun 22, 2026	65.28	65.55	64.90	65.18	65.18	0.77%	1,592,108
Jun 18, 2026	63.87	64.92	63.84	64.68	64.68	0.84%	1,999,190
Jun 17, 2026	65.85	66.41	63.81	64.14	64.14	-2.58%	3,025,964
Jun 16, 2026	66.48	66.58	65.74	65.84	65.84	-0.68%	1,792,096
Jun 15, 2026	67.81	68.02	65.94	66.29	66.29	-0.84%	1,838,018
Jun 12, 2026	66.68	67.03	66.10	66.85	66.85	0.51%	1,242,432
Jun 11, 2026	66.65	66.88	65.60	66.51	66.51	0.61%	1,462,800
Jun 10, 2026	67.03	67.33	66.10	66.11	66.11	-2.64%	1,230,602
Jun 9, 2026	66.98	68.00	66.96	67.90	67.90	2.71%	1,469,662
Jun 8, 2026	66.55	66.88	66.10	66.11	66.11	-1.05%	1,340,520
Jun 5, 2026	66.93	67.38	66.38	66.81	66.81	0.35%	1,356,123
Jun 4, 2026	65.67	66.60	65.63	66.58	66.58	3.67%	2,316,698
Jun 3, 2026	64.23	64.77	64.06	64.22	64.22	-0.09%	2,571,888
Jun 2, 2026	64.77	64.87	64.01	64.28	64.28	-2.16%	2,270,525
Jun 1, 2026	65.54	66.27	64.96	65.70	65.70	-0.89%	1,926,133
May 29, 2026	66.26	67.06	66.19	66.29	66.29	0.96%	2,877,730
May 28, 2026	65.39	66.38	65.36	65.66	65.66	-1.04%	2,396,063
May 27, 2026	67.94	68.03	66.06	66.35	66.35	-1.99%	2,518,244
May 26, 2026	67.74	68.27	67.24	67.70	67.70	-0.12%	2,288,825
May 22, 2026	67.89	68.48	67.60	67.78	67.78	-0.22%	2,002,947
May 21, 2026	67.19	68.20	66.72	67.93	67.93	0.97%	2,358,117
May 20, 2026	66.46	67.85	65.93	67.28	67.28	1.51%	3,014,401
May 19, 2026	66.64	67.26	66.22	66.28	66.28	0.47%	3,522,549
May 18, 2026	64.93	66.10	64.52	65.97	65.97	3.66%	2,673,767
May 15, 2026	64.53	64.98	63.60	63.64	63.64	-0.56%	2,131,748
May 14, 2026	63.79	64.28	63.15	64.00	64.00	0.88%	1,515,129
May 13, 2026	62.96	63.68	62.76	63.44	63.44	-0.53%	1,496,886
May 12, 2026	62.54	64.41	62.49	63.78	63.78	2.84%	2,842,177
May 11, 2026	62.71	63.16	61.84	62.02	62.02	-0.86%	3,167,486
May 8, 2026	64.42	64.82	62.40	62.56	62.56	-2.07%	4,537,504
May 7, 2026	65.13	65.49	63.84	63.88	63.88	-2.34%	4,383,380
May 6, 2026	66.06	67.66	64.75	65.41	65.41	-11.87%	6,909,373
May 5, 2026	74.05	74.78	73.35	74.45	74.22	1.32%	1,977,660
May 4, 2026	74.05	74.82	73.16	73.48	73.25	-0.82%	1,813,649
May 1, 2026	75.23	75.43	74.05	74.09	73.86	-1.04%	1,419,271
Apr 30, 2026	73.30	75.07	73.18	74.87	74.64	2.83%	2,013,287
Apr 29, 2026	74.30	74.46	72.42	72.81	72.58	-3.44%	2,575,708
Apr 28, 2026	75.61	75.84	74.88	75.40	75.16	-0.80%	1,296,063
Apr 27, 2026	76.30	76.75	75.82	76.01	75.77	0.28%	1,132,634
Apr 24, 2026	75.50	75.94	75.26	75.80	75.56	-0.08%	752,280
Apr 23, 2026	75.78	76.40	75.25	75.86	75.62	-0.75%	1,243,690
Apr 22, 2026	77.66	78.02	76.17	76.43	76.19	-1.79%	1,270,740
Apr 21, 2026	80.02	80.28	77.36	77.82	77.58	-3.09%	2,077,126
Apr 20, 2026	80.41	80.59	79.94	80.30	80.05	-1.25%	751,613
Apr 17, 2026	81.56	82.37	81.00	81.32	81.07	2.23%	1,316,840
Apr 16, 2026	81.20	81.30	79.53	79.55	79.30	-1.46%	985,923
Apr 15, 2026	80.69	81.68	80.41	80.73	80.48	0.99%	1,522,291
Apr 14, 2026	80.17	80.83	79.80	79.94	79.69	0.25%	1,830,155
Apr 13, 2026	77.58	79.86	77.51	79.74	79.49	2.22%	1,192,201
Apr 10, 2026	79.11	79.11	77.54	78.01	77.77	0.79%	1,456,030
Apr 9, 2026	77.19	78.03	76.42	77.40	77.16	0.12%	1,304,223
Apr 8, 2026	78.19	78.29	77.13	77.31	77.07	3.54%	1,750,945
Apr 7, 2026	74.99	75.13	73.92	74.67	74.44	0.05%	1,426,199
Apr 6, 2026	74.13	75.07	74.13	74.63	74.40	0.09%	664,765
Apr 2, 2026	74.38	76.06	74.23	74.56	74.33	-1.26%	1,279,771
Apr 1, 2026	75.87	75.99	74.88	75.51	75.27	0.21%	1,725,522
Mar 31, 2026	74.13	75.53	73.47	75.35	75.11	2.28%	1,594,428
Mar 30, 2026	74.13	74.49	73.32	73.67	73.44	0.45%	1,276,688
Mar 27, 2026	74.68	74.80	73.21	73.34	73.11	-1.52%	1,543,640
Mar 26, 2026	74.94	76.35	74.33	74.47	74.24	-1.05%	1,487,053
Mar 25, 2026	74.90	75.51	73.99	75.26	75.02	1.37%	995,336
Mar 24, 2026	73.80	74.68	73.12	74.24	74.01	0.13%	1,074,723
Mar 23, 2026	74.55	75.47	73.87	74.14	73.91	0.67%	1,359,108
Mar 20, 2026	74.87	75.05	73.17	73.65	73.42	-1.81%	1,755,841
Mar 19, 2026	74.92	75.82	74.55	75.01	74.78	-0.96%	1,572,793
Mar 18, 2026	76.85	77.01	75.74	75.74	75.50	-2.62%	1,719,825
Mar 17, 2026	77.30	78.26	77.06	77.78	77.54	-0.01%	1,865,511
Mar 16, 2026	77.38	78.75	77.30	77.79	77.55	0.61%	1,508,898
Mar 13, 2026	78.09	78.10	76.73	77.32	77.08	-1.50%	1,776,678
Mar 12, 2026	80.00	80.25	78.29	78.50	78.25	-2.81%	1,834,108
Mar 11, 2026	80.62	80.79	79.73	80.77	80.52	0.15%	1,030,055
Mar 10, 2026	82.49	82.52	80.60	80.65	80.40	-1.47%	989,669
Mar 9, 2026	80.05	81.92	78.96	81.85	81.59	0.64%	1,486,121
Mar 6, 2026	79.95	81.70	79.56	81.33	81.08	-1.44%	1,598,547
Mar 5, 2026	82.73	83.17	81.59	82.52	82.26	-2.08%	1,158,892
Mar 4, 2026	83.91	84.28	83.03	84.27	84.01	1.43%	969,594
Mar 3, 2026	81.96	83.32	81.07	83.08	82.82	-1.89%	1,732,326
Mar 2, 2026	84.30	85.12	83.64	84.68	84.42	-2.87%	2,422,357
Feb 27, 2026	86.53	87.20	86.01	87.18	86.91	0.53%	1,189,429
Feb 26, 2026	87.55	87.64	85.92	86.72	86.45	0.52%	2,873,675
Feb 25, 2026	85.24	87.49	85.15	86.27	86.00	2.54%	3,552,264
Feb 24, 2026	84.36	84.41	82.92	84.13	83.87	1.54%	2,356,840
Feb 23, 2026	82.62	83.02	82.22	82.85	82.59	0.27%	1,795,303
Feb 20, 2026	83.04	84.41	82.07	82.63	82.37	-0.71%	2,586,231
Feb 19, 2026	82.59	83.26	82.18	83.22	82.96	1.13%	1,105,941
Feb 18, 2026	80.89	82.48	80.89	82.29	82.03	1.94%	1,635,728
Feb 17, 2026	79.44	81.18	79.35	80.72	80.47	1.92%	2,300,346
Feb 13, 2026	79.46	79.95	79.03	79.20	78.95	0.83%	1,410,384
Feb 12, 2026	80.40	80.77	78.15	78.55	78.30	-1.06%	1,391,165
Feb 11, 2026	78.78	79.47	77.95	79.39	79.14	-1.35%	2,464,548
Feb 10, 2026	78.63	81.05	78.37	80.48	80.23	2.60%	3,528,999
Feb 9, 2026	79.07	79.10	78.04	78.44	78.19	-0.49%	1,376,534
Feb 6, 2026	77.44	78.89	77.44	78.83	78.58	0.59%	2,088,676
Feb 5, 2026	78.27	79.16	78.06	78.37	78.12	-0.87%	2,947,560
Feb 4, 2026	78.66	79.67	78.43	79.06	78.81	2.24%	3,056,530
Feb 3, 2026	78.01	78.75	76.95	77.33	77.09	-2.58%	2,234,546