Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	63.81	63.94	63.62	63.81	63.81	-0.30%	232,364
Nov 27, 2025	63.43	64.04	63.52	64.00	64.00	-0.52%	160,567
Nov 26, 2025	64.23	64.64	63.94	64.33	64.33	2.30%	321,200
Nov 25, 2025	61.87	63.75	61.82	62.88	62.88	2.11%	140,010
Nov 24, 2025	62.25	62.46	61.46	61.58	61.58	0.31%	351,532
Nov 21, 2025	60.35	61.50	60.32	61.39	61.39	0.21%	65,857
Nov 20, 2025	61.17	61.36	60.69	61.26	61.26	1.03%	68,858
Nov 19, 2025	60.31	60.94	60.14	60.64	60.64	1.15%	59,149
Nov 18, 2025	60.71	60.78	59.73	59.95	59.95	-2.37%	153,984
Nov 17, 2025	61.87	62.00	61.22	61.41	61.41	-0.71%	178,939
Nov 14, 2025	61.89	62.32	61.40	61.85	61.85	-2.51%	103,673
Nov 13, 2025	64.14	64.54	62.87	63.44	63.44	-2.34%	358,579
Nov 12, 2025	66.63	66.82	61.70	64.96	64.96	6.11%	891,999
Nov 11, 2025	59.85	61.80	59.70	61.22	61.22	2.80%	1,085,491
Nov 10, 2025	59.74	59.90	59.36	59.55	59.55	0.90%	235,916
Nov 7, 2025	60.14	60.28	58.14	59.02	59.02	-0.57%	315,260
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	60.04	-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	60.08	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	58.98	-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