Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	60.14	60.28	58.14	58.85	58.85	-0.86%	243,805
Nov 6, 2025	59.87	60.34	59.12	59.36	59.36	-0.80%	129,761
Nov 5, 2025	59.85	60.34	59.70	59.84	59.84	-0.11%	108,382
Nov 4, 2025	59.36	60.87	58.96	59.91	59.91	1.60%	178,917
Nov 3, 2025	59.41	59.68	58.58	58.96	58.96	-1.41%	43,790
Oct 31, 2025	59.85	60.14	59.50	59.80	59.80	0.06%	82,140
Oct 30, 2025	59.01	59.82	59.00	59.77	59.77	0.40%	315,259
Oct 29, 2025	59.55	60.01	59.28	59.53	59.53	0.10%	508,404
Oct 28, 2025	60.65	60.74	59.46	59.47	59.47	-1.63%	669,228
Oct 27, 2025	60.50	60.68	60.24	60.46	60.46	-0.90%	383,602
Oct 24, 2025	61.01	61.28	60.82	61.00	61.00	0.10%	56,899
Oct 23, 2025	60.61	61.07	60.36	60.94	60.94	0.13%	2,012,152
Oct 22, 2025	60.71	61.18	60.23	60.86	60.86	0.99%	146,982
Oct 21, 2025	60.06	60.26	59.66	60.26	60.26	0.55%	440,785
Oct 20, 2025	59.70	60.14	59.16	59.93	59.93	0.69%	506,666
Oct 17, 2025	59.66	60.20	59.34	59.52	59.52	1.10%	213,085
Oct 16, 2025	58.82	60.24	58.74	58.87	58.87	-1.38%	138,289
Oct 15, 2025	59.43	60.00	59.26	59.69	59.69	1.65%	1,257,868
Oct 14, 2025	57.85	59.22	57.70	58.72	58.72	0.15%	971,606
Oct 13, 2025	58.37	58.88	58.24	58.64	58.64	-1.73%	1,898,463
Oct 10, 2025	60.08	60.72	57.84	59.67	59.67	-1.58%	341,002
Oct 9, 2025	61.57	61.60	60.58	60.63	60.63	0.97%	46,630
Oct 8, 2025	60.29	61.34	59.76	60.05	60.05	-2.08%	184,920
Oct 7, 2025	61.34	61.50	60.48	61.32	61.32	-0.62%	80,064
Oct 6, 2025	61.97	62.20	61.22	61.70	61.70	2.38%	3,823,057
Oct 3, 2025	60.10	61.40	59.94	60.27	60.27	0.30%	1,078,628
Oct 2, 2025	60.18	60.56	59.72	60.09	60.09	0.83%	280,614
Oct 1, 2025	59.38	59.97	59.09	59.59	59.59	0.94%	445,308
Sep 30, 2025	59.05	59.28	58.74	59.04	59.04	0.09%	136,344
Sep 29, 2025	59.03	59.38	58.66	58.99	58.99	-0.06%	239,409
Sep 26, 2025	58.86	59.28	58.62	59.02	59.02	-0.07%	1,172,039
Sep 25, 2025	59.32	59.30	58.56	59.06	59.06	-1.19%	392,277
Sep 24, 2025	60.10	60.26	59.48	59.77	59.77	-1.61%	782,842
Sep 23, 2025	61.60	61.64	60.50	60.75	60.75	-1.43%	70,399
Sep 22, 2025	61.36	62.06	61.36	61.63	61.63	0.56%	377,270
Sep 19, 2025	61.55	61.96	61.28	61.29	61.29	-0.06%	1,239,528
Sep 18, 2025	61.11	61.58	61.00	61.32	61.32	0.18%	63,252
Sep 17, 2025	61.20	61.62	60.88	61.21	61.21	-0.38%	648,574
Sep 16, 2025	61.57	61.64	61.08	61.44	61.44	-0.95%	186,749
Sep 15, 2025	62.63	62.83	61.92	62.03	62.03	-1.09%	30,686
Sep 12, 2025	63.51	63.52	62.50	62.71	62.71	0.37%	151,300
Sep 11, 2025	62.50	62.70	61.72	62.48	62.48	-1.83%	270,600
Sep 10, 2025	63.05	63.78	63.04	63.65	63.65	0.96%	431,322
Sep 9, 2025	63.53	63.82	62.96	63.04	63.04	-0.36%	488,657
Sep 8, 2025	63.87	63.96	63.00	63.27	63.27	-1.13%	140,430
Sep 5, 2025	63.64	64.56	63.50	63.99	63.99	0.86%	703,349
Sep 4, 2025	63.07	63.82	63.06	63.45	63.45	0.85%	731,030
Sep 3, 2025	63.15	63.44	62.58	62.91	62.91	-0.58%	77,412
Sep 2, 2025	64.10	64.14	62.82	63.28	63.28	-1.30%	740,816
Sep 1, 2025	63.95	64.61	63.72	64.12	64.12	0.72%	668,898