Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	63.53	63.66	63.11	63.44	63.44	-0.30%	529,964
Dec 18, 2025	63.28	63.68	63.18	63.63	63.63	0.57%	1,277,550
Dec 17, 2025	62.98	63.46	62.62	63.26	63.26	1.24%	152,575
Dec 16, 2025	63.09	63.28	62.46	62.49	62.49	-1.15%	508,516
Dec 15, 2025	62.98	63.44	62.77	63.21	63.21	1.00%	548,583
Dec 12, 2025	62.86	63.28	62.49	62.58	62.58	-1.31%	108,132
Dec 11, 2025	63.47	79.39	62.88	63.41	63.41	-0.94%	101,567
Dec 10, 2025	63.28	64.08	63.20	64.02	64.02	0.30%	54,801
Dec 9, 2025	63.68	64.70	63.45	63.83	63.83	-0.64%	128,944
Dec 8, 2025	65.09	65.14	64.24	64.24	64.24	-1.78%	94,384
Dec 5, 2025	63.85	65.66	63.82	65.40	65.40	3.12%	1,983,802
Dec 4, 2025	63.93	64.28	63.36	63.43	63.43	-1.39%	74,966
Dec 3, 2025	63.62	64.32	63.64	64.32	64.32	1.20%	80,903
Dec 2, 2025	63.38	63.81	63.38	63.56	63.56	-0.19%	55,025
Dec 1, 2025	63.74	63.99	63.36	63.67	63.67	-0.21%	94,360
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