Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.66	70.28	69.66	70.28	70.28	0.14%	80
Feb 19, 2026	68.76	70.34	68.76	70.18	70.18	0.49%	512
Feb 18, 2026	67.40	69.84	67.40	69.84	69.84	3.47%	102
Feb 17, 2026	65.60	67.50	65.60	67.50	67.50	1.50%	223
Feb 16, 2026	66.50	66.50	66.50	66.50	66.50	-0.75%	-
Feb 13, 2026	65.84	67.00	65.84	67.00	67.00	-0.83%	312
Feb 12, 2026	65.64	67.56	65.64	67.56	67.56	2.96%	333
Feb 11, 2026	66.46	66.46	65.62	65.62	65.62	-2.50%	28
Feb 10, 2026	65.36	67.30	65.36	67.30	67.30	1.66%	283
Feb 9, 2026	65.86	66.38	65.86	66.20	66.20	0.18%	119
Feb 6, 2026	65.46	66.08	65.46	66.08	66.08	-0.54%	281
Feb 5, 2026	67.14	67.14	66.32	66.44	66.44	-1.01%	509
Feb 4, 2026	65.40	67.12	65.40	67.12	67.12	1.70%	126
Feb 3, 2026	66.74	66.74	66.00	66.00	66.00	-2.02%	392
Feb 2, 2026	67.74	67.76	66.84	67.36	67.36	-0.68%	281
Jan 30, 2026	67.12	67.82	67.12	67.82	67.82	0.24%	216
Jan 29, 2026	66.94	67.66	66.94	67.66	67.66	1.44%	147
Jan 28, 2026	67.12	67.40	66.70	66.70	66.70	-1.24%	45
Jan 27, 2026	67.60	67.60	67.54	67.54	67.54	-0.44%	20
Jan 26, 2026	67.84	67.84	67.84	67.84	67.84	-0.53%	-
Jan 23, 2026	68.78	68.78	68.20	68.20	68.20	-1.62%	93
Jan 22, 2026	69.56	69.60	69.00	69.32	69.32	0.49%	166
Jan 21, 2026	67.04	68.98	67.04	68.98	68.98	3.29%	499
Jan 20, 2026	66.34	67.30	66.34	66.78	66.78	1.00%	299
Jan 19, 2026	67.42	67.42	65.94	66.12	66.12	-3.90%	314
Jan 16, 2026	68.30	68.82	68.30	68.80	68.80	0.58%	75
Jan 15, 2026	68.26	68.60	68.26	68.40	68.40	0.65%	264
Jan 14, 2026	67.68	68.52	67.68	67.96	67.96	-1.28%	266
Jan 13, 2026	69.22	69.22	68.84	68.84	68.84	-0.46%	30
Jan 12, 2026	67.72	69.28	67.72	69.16	69.16	0.29%	590
Jan 9, 2026	68.88	68.96	68.22	68.96	68.96	0.64%	181
Jan 8, 2026	68.52	68.52	68.52	68.52	68.52	-1.13%	67
Jan 7, 2026	69.72	70.18	69.30	69.30	69.30	-1.06%	399
Jan 6, 2026	68.00	70.04	68.00	70.04	70.04	3.86%	86
Jan 5, 2026	66.48	67.72	66.48	67.44	67.44	0.15%	148
Jan 2, 2026	69.00	69.00	66.24	67.34	67.34	-1.41%	391
Dec 30, 2025	67.62	68.30	67.62	68.30	68.30	-	160
Dec 29, 2025	68.40	68.40	68.30	68.30	68.30	0.68%	400
Dec 23, 2025	67.84	67.84	67.84	67.84	67.84	-0.91%	-
Dec 22, 2025	67.48	68.46	67.48	68.46	68.46	0.82%	112
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