Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	41.21	41.21	41.21	41.21	41.21	-2.23%	1
Jan 27, 2026	42.15	42.15	42.15	42.15	42.15	-2.07%	1
Jan 21, 2026	43.12	43.12	43.04	43.04	43.04	-2.09%	61
Jan 6, 2026	43.96	43.96	43.96	43.96	43.96	-2.31%	2
Dec 22, 2025	45.00	45.00	45.00	45.00	45.00	2.53%	1
Dec 18, 2025	43.89	43.89	43.89	43.89	43.89	-0.25%	1
Dec 5, 2025	44.00	44.00	44.00	44.00	44.00	3.87%	1
Dec 1, 2025	42.36	42.36	42.36	42.36	42.36	0.19%	2
Nov 26, 2025	43.00	43.00	42.28	42.28	42.28	4.21%	2
Nov 17, 2025	40.57	40.57	40.57	40.57	40.57	-2.00%	1
Nov 14, 2025	41.40	41.40	41.40	41.40	41.40	-1.24%	2
Nov 13, 2025	41.92	41.92	41.92	41.92	41.92	1.26%	1
Nov 12, 2025	41.40	41.40	41.40	41.40	41.40	4.76%	1
Nov 10, 2025	39.24	39.52	39.24	39.52	39.52	-0.60%	13
Nov 6, 2025	39.76	39.76	39.76	39.76	39.76	-1.49%	5
Nov 4, 2025	40.36	40.36	40.36	40.36	40.36	2.96%	1
Nov 3, 2025	39.20	39.20	39.20	39.20	39.20	-0.43%	2
Oct 29, 2025	39.88	39.88	39.37	39.37	39.37	-4.65%	3
Oct 27, 2025	41.29	41.29	41.29	41.29	41.29	-	1
Oct 22, 2025	41.29	41.29	41.29	41.29	41.29	1.00%	1
Oct 16, 2025	40.96	40.96	40.88	40.88	40.88	2.15%	311
Oct 10, 2025	39.72	40.02	39.72	40.02	40.02	-2.86%	319
Sep 15, 2025	41.84	41.84	41.20	41.20	41.20	-4.63%	90
Sep 5, 2025	43.20	43.20	43.20	43.20	43.20	-0.51%	3
Aug 29, 2025	43.42	43.42	43.42	43.42	43.42	-0.87%	10
Aug 25, 2025	43.80	43.80	43.80	43.80	43.80	-8.56%	1