Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	67.60	67.90	67.60	67.90	67.90	-0.06%	6
Dec 18, 2025	67.10	67.94	67.10	67.94	67.94	1.25%	112
Dec 17, 2025	66.16	67.10	66.16	67.10	67.10	0.60%	15
Dec 16, 2025	66.80	67.16	66.70	66.70	66.70	-0.83%	56
Dec 15, 2025	67.22	67.26	67.22	67.26	67.26	0.54%	30
Dec 12, 2025	67.08	67.60	66.90	66.90	66.90	-1.36%	249
Dec 11, 2025	66.26	67.82	66.26	67.82	67.82	-0.50%	50
Dec 10, 2025	67.20	68.16	67.20	68.16	68.16	0.06%	97
Dec 9, 2025	67.70	68.24	67.70	68.12	68.12	-0.35%	208
Dec 8, 2025	68.54	69.16	68.36	68.36	68.36	-1.44%	90
Dec 5, 2025	67.04	70.00	67.04	69.36	69.36	2.42%	376
Dec 4, 2025	67.68	67.92	67.68	67.72	67.72	-0.59%	729
Dec 3, 2025	67.32	68.12	67.32	68.12	68.12	0.62%	84
Dec 2, 2025	67.50	68.24	67.50	67.70	67.70	-0.67%	487
Dec 1, 2025	67.70	68.38	67.70	68.16	68.16	0.50%	176
Nov 28, 2025	67.82	67.82	67.82	67.82	67.82	-0.56%	-
Nov 27, 2025	67.84	68.20	67.84	68.20	68.20	-1.04%	170
Nov 26, 2025	67.38	68.92	67.38	68.92	68.92	3.67%	80
Nov 25, 2025	65.34	66.48	65.34	66.48	66.48	0.42%	133
Nov 24, 2025	65.26	66.20	65.26	66.20	66.20	0.70%	653
Nov 21, 2025	64.84	65.74	64.84	65.74	65.74	0.43%	624
Nov 20, 2025	64.42	65.46	64.42	65.46	65.46	2.31%	133
Nov 19, 2025	63.98	63.98	63.98	63.98	63.98	-1.45%	-
Nov 18, 2025	64.68	65.36	64.68	64.92	64.92	-2.32%	402
Nov 17, 2025	66.18	67.12	66.18	66.46	66.46	-0.63%	138
Nov 14, 2025	67.06	67.06	66.88	66.88	66.88	-2.08%	76
Nov 13, 2025	68.46	68.84	68.30	68.30	68.30	-1.92%	131
Nov 12, 2025	69.50	71.10	69.50	69.64	69.64	5.36%	1,404
Nov 11, 2025	63.30	66.46	63.30	66.10	66.10	3.48%	208
Nov 10, 2025	63.32	63.94	63.32	63.88	63.88	0.85%	1,660
Nov 7, 2025	63.02	63.34	63.02	63.34	63.34	-0.50%	66
Nov 6, 2025	63.52	64.70	63.52	63.66	63.66	-1.30%	264
Nov 5, 2025	64.02	64.50	64.02	64.50	64.50	-0.77%	130
Nov 4, 2025	61.88	65.00	61.88	65.00	65.00	2.69%	135
Nov 3, 2025	65.68	65.68	63.30	63.30	63.30	-1.95%	704
Oct 31, 2025	64.56	64.56	64.56	64.56	64.56	0.53%	-
Oct 30, 2025	64.00	64.22	63.74	64.22	64.22	-0.09%	126
Oct 29, 2025	64.28	64.28	64.28	64.28	64.28	1.07%	-
Oct 28, 2025	64.64	64.82	63.60	63.60	63.60	-2.33%	94
Oct 27, 2025	65.38	65.38	65.08	65.12	65.12	-1.00%	196
Oct 24, 2025	66.04	66.04	65.78	65.78	65.78	-0.03%	525
Oct 23, 2025	65.58	65.90	65.58	65.80	65.80	0.09%	325
Oct 22, 2025	65.20	65.74	65.20	65.74	65.74	0.92%	13
Oct 21, 2025	64.82	65.18	64.82	65.14	65.14	1.69%	33
Oct 20, 2025	64.00	64.22	64.00	64.06	64.06	-0.84%	199
Oct 17, 2025	64.10	64.80	64.10	64.60	64.60	0.47%	143
Oct 16, 2025	63.30	64.52	63.30	64.30	64.30	-	205
Oct 15, 2025	63.98	64.30	63.98	64.30	64.30	1.93%	947
Oct 14, 2025	61.96	63.08	61.96	63.08	63.08	0.64%	48
Oct 13, 2025	62.38	63.08	62.38	62.68	62.68	-3.33%	118