Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.40	72.40	71.60	71.80	71.80	-2.47%	1,621
Feb 27, 2026	74.08	74.08	72.90	73.62	73.62	0.66%	1,297
Feb 26, 2026	73.82	74.62	73.06	73.14	73.14	-0.08%	6,684
Feb 25, 2026	69.96	73.28	68.80	73.20	73.20	4.15%	11,824
Feb 24, 2026	70.80	71.64	70.28	70.28	70.28	0.43%	1,665
Feb 23, 2026	69.90	70.20	69.72	69.98	69.98	-0.57%	1,080
Feb 20, 2026	70.78	71.56	70.36	70.38	70.38	0.37%	1,323
Feb 19, 2026	70.10	70.48	69.92	70.12	70.12	1.39%	1,743
Feb 18, 2026	68.14	69.34	68.14	69.16	69.16	2.04%	1,486
Feb 17, 2026	66.72	67.78	66.36	67.78	67.78	1.92%	884
Feb 16, 2026	66.50	66.50	66.50	66.50	66.50	-0.69%	46
Feb 13, 2026	65.92	67.06	65.90	66.96	66.96	1.27%	1,694
Feb 12, 2026	66.50	67.78	66.12	66.12	66.12	0.64%	1,374
Feb 11, 2026	66.98	66.98	65.70	65.70	65.70	-0.64%	829
Feb 10, 2026	65.96	66.12	65.42	66.12	66.12	0.52%	1,132
Feb 9, 2026	66.32	66.56	65.78	65.78	65.78	-0.63%	1,321
Feb 6, 2026	65.34	66.20	65.34	66.20	66.20	-1.02%	628
Feb 5, 2026	66.90	66.90	66.22	66.88	66.88	0.03%	780
Feb 4, 2026	65.56	66.86	65.56	66.86	66.86	1.24%	360
Feb 3, 2026	66.94	66.94	65.98	66.04	66.04	-2.02%	1,690
Feb 2, 2026	67.86	67.86	67.40	67.40	67.40	-1.20%	55
Jan 30, 2026	67.76	68.60	67.76	68.22	68.22	1.07%	631
Jan 29, 2026	67.80	68.04	67.36	67.50	67.50	0.48%	1,933
Jan 28, 2026	67.56	67.56	67.00	67.18	67.18	-0.59%	219
Jan 27, 2026	67.76	67.76	67.52	67.58	67.58	-0.71%	1,008
Jan 26, 2026	68.02	68.40	67.82	68.06	68.06	0.06%	59
Jan 23, 2026	68.78	68.78	67.90	68.02	68.02	-2.55%	626
Jan 22, 2026	69.24	69.88	69.06	69.80	69.80	-0.29%	378
Jan 21, 2026	67.74	70.00	67.38	70.00	70.00	3.61%	5,012
Jan 20, 2026	66.56	67.56	66.48	67.56	67.56	2.09%	1,627
Jan 19, 2026	67.12	67.12	66.18	66.18	66.18	-3.86%	859
Jan 16, 2026	68.66	68.96	68.52	68.84	68.84	0.70%	294
Jan 15, 2026	68.80	68.80	68.16	68.36	68.36	-0.09%	500
Jan 14, 2026	68.90	68.90	68.00	68.42	68.42	-1.04%	246
Jan 13, 2026	69.14	69.62	68.84	69.14	69.14	0.32%	626
Jan 12, 2026	69.22	69.78	68.92	68.92	68.92	0.79%	487
Jan 9, 2026	68.32	69.20	67.96	68.38	68.38	-1.50%	1,190
Jan 8, 2026	69.00	69.48	68.30	69.42	69.42	0.12%	1,152
Jan 7, 2026	70.24	70.50	69.34	69.34	69.34	-1.11%	1,736
Jan 6, 2026	68.84	70.36	68.74	70.12	70.12	2.45%	2,272
Jan 5, 2026	67.06	68.44	67.06	68.44	68.44	3.63%	801
Jan 2, 2026	68.08	68.08	65.96	66.04	66.04	-3.34%	274
Dec 30, 2025	68.18	68.32	68.14	68.32	68.32	0.06%	408
Dec 29, 2025	68.04	68.58	68.04	68.28	68.28	0.15%	386
Dec 23, 2025	68.62	68.74	68.18	68.18	68.18	-0.58%	881
Dec 22, 2025	68.22	68.58	67.64	68.58	68.58	0.62%	1,047
Dec 19, 2025	68.20	68.26	67.98	68.16	68.16	-0.18%	319
Dec 18, 2025	67.98	68.30	67.86	68.28	68.28	0.62%	489
Dec 17, 2025	67.04	67.94	67.02	67.86	67.86	1.59%	656
Dec 16, 2025	67.44	67.44	66.74	66.80	66.80	-1.10%	333