Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	67.32	67.74	67.32	67.54	67.54	0.72%	392
Dec 12, 2025	67.26	67.48	67.06	67.06	67.06	-0.65%	260
Dec 11, 2025	67.48	68.04	67.38	67.50	67.50	-1.37%	13,288
Dec 10, 2025	67.92	68.44	67.92	68.44	68.44	0.12%	834
Dec 9, 2025	68.10	68.78	68.10	68.36	68.36	-0.03%	495
Dec 8, 2025	69.24	69.38	68.38	68.38	68.38	-2.06%	480
Dec 5, 2025	68.96	70.08	68.96	69.82	69.82	2.92%	1,095
Dec 4, 2025	68.16	68.46	67.84	67.84	67.84	-0.85%	1,208
Dec 3, 2025	68.20	68.90	68.20	68.42	68.42	0.62%	416
Dec 2, 2025	67.98	68.22	67.98	68.00	68.00	-0.44%	1,639
Dec 1, 2025	68.16	68.54	68.16	68.30	68.30	-0.32%	918
Nov 28, 2025	68.32	68.52	68.32	68.52	68.52	0.03%	202
Nov 27, 2025	67.78	68.50	67.78	68.50	68.50	-0.17%	170
Nov 26, 2025	68.74	69.12	68.62	68.62	68.62	0.50%	1,192
Nov 25, 2025	66.30	68.28	66.30	68.28	68.28	2.92%	1,206
Nov 24, 2025	66.16	66.50	66.16	66.34	66.34	0.24%	931
Nov 21, 2025	65.00	66.18	65.00	66.18	66.18	0.95%	1,845
Nov 20, 2025	65.86	65.96	65.42	65.56	65.56	0.71%	2,372
Nov 19, 2025	65.10	65.42	65.00	65.10	65.10	0.59%	1,339
Nov 18, 2025	65.50	65.50	64.60	64.72	64.72	-2.71%	2,337
Nov 17, 2025	67.08	67.30	66.52	66.52	66.52	-0.60%	1,147
Nov 14, 2025	67.44	67.58	66.86	66.92	66.92	-1.91%	1,125
Nov 13, 2025	69.22	69.34	68.14	68.22	68.22	-1.84%	2,645
Nov 12, 2025	68.66	71.46	68.66	69.50	69.50	4.51%	9,038
Nov 11, 2025	64.84	66.50	64.84	66.50	66.50	4.04%	5,035
Nov 10, 2025	63.96	64.20	63.84	63.92	63.92	0.95%	7,676
Nov 7, 2025	62.92	63.32	62.50	63.32	63.32	-0.63%	4,522
Nov 6, 2025	64.50	64.50	63.52	63.72	63.72	-0.90%	2,976
Nov 5, 2025	64.18	64.94	64.18	64.30	64.30	-1.56%	2,272
Nov 4, 2025	64.16	65.52	64.16	65.32	65.32	2.96%	1,802
Nov 3, 2025	64.06	64.06	63.02	63.44	63.44	-2.88%	543
Oct 31, 2025	64.34	65.32	64.10	65.32	65.32	0.71%	801
Oct 30, 2025	63.68	64.86	63.66	64.86	64.86	-	470
Oct 29, 2025	64.20	64.86	63.94	64.86	64.86	-	631
Oct 28, 2025	65.14	65.20	64.46	64.86	64.86	-	607
Oct 27, 2025	65.46	65.52	64.86	64.86	64.86	-	1,094
Oct 24, 2025	65.92	66.16	64.86	64.86	64.86	-	670
Oct 23, 2025	65.72	65.72	64.86	64.86	64.86	-	537
Oct 22, 2025	65.42	66.00	64.86	64.86	64.86	1.63%	1,189
Oct 21, 2025	64.90	64.94	63.82	63.82	63.82	-1.60%	103
Oct 20, 2025	64.16	65.98	64.02	64.86	64.86	-	610
Oct 17, 2025	64.58	64.86	64.26	64.86	64.86	-	1,525
Oct 16, 2025	63.86	64.86	63.86	64.86	64.86	-	1,542
Oct 15, 2025	64.08	64.86	63.90	64.86	64.86	2.66%	423
Oct 14, 2025	62.22	63.68	62.22	63.18	63.18	0.70%	660
Oct 13, 2025	62.64	63.14	62.64	62.74	62.74	1.00%	161