Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	63.02	63.34	62.90	63.22	-	-0.03%	155,242
Dec 15, 2025	62.94	63.44	62.74	63.24	63.24	1.18%	705,009
Dec 12, 2025	62.72	63.28	62.50	62.50	62.50	-0.79%	832,583
Dec 11, 2025	63.28	63.88	62.76	63.00	63.00	-1.59%	1,622,121
Dec 10, 2025	63.18	64.12	63.18	64.02	64.02	-0.22%	1,164,559
Dec 9, 2025	63.60	64.76	63.24	64.16	64.16	-0.12%	1,128,313
Dec 8, 2025	65.14	65.14	64.20	64.24	64.24	-1.77%	1,125,974
Dec 5, 2025	63.88	65.74	63.78	65.40	65.40	3.09%	1,531,580
Dec 4, 2025	63.92	64.08	63.36	63.44	63.44	-0.72%	806,743
Dec 3, 2025	63.62	64.34	63.60	63.90	63.90	0.57%	972,299
Dec 2, 2025	63.38	63.82	63.32	63.54	63.54	-0.31%	1,316,830
Dec 1, 2025	63.68	64.00	63.34	63.74	63.74	-0.19%	966,881
Nov 28, 2025	63.64	64.00	63.62	63.86	63.86	-0.13%	1,202,567
Nov 27, 2025	63.36	64.08	63.30	63.94	63.94	-0.03%	1,006,005
Nov 26, 2025	64.24	64.66	63.90	63.96	63.96	0.66%	1,636,562
Nov 25, 2025	61.94	63.76	61.78	63.54	63.54	3.18%	1,571,738
Nov 24, 2025	62.36	62.44	61.40	61.58	61.58	0.16%	1,872,381
Nov 21, 2025	60.34	61.52	60.30	61.48	61.48	0.99%	1,528,899
Nov 20, 2025	61.38	61.40	60.64	60.88	60.88	0.63%	905,821
Nov 19, 2025	60.30	60.98	60.14	60.50	60.50	0.93%	1,007,904
Nov 18, 2025	60.70	60.90	59.72	59.94	59.94	-2.38%	984,205
Nov 17, 2025	61.98	62.08	61.22	61.40	61.40	-0.49%	982,019
Nov 14, 2025	61.98	62.36	61.24	61.70	61.70	-1.88%	1,294,445
Nov 13, 2025	64.06	64.62	62.88	62.88	62.88	-1.84%	1,774,470
Nov 12, 2025	66.54	66.68	64.06	64.06	64.06	3.82%	3,259,086
Nov 11, 2025	59.84	61.84	59.70	61.70	61.70	3.70%	1,878,798
Nov 10, 2025	59.78	59.94	59.36	59.50	59.50	0.81%	1,110,736
Nov 7, 2025	60.30	60.30	58.12	59.02	59.02	-0.57%	1,472,468
Nov 6, 2025	59.80	60.38	59.08	59.36	59.36	-0.80%	875,983
Nov 5, 2025	59.70	60.56	59.64	59.84	59.84	-1.45%	1,260,697
Nov 4, 2025	59.40	60.94	59.26	60.72	60.72	2.99%	1,669,661
Nov 3, 2025	59.32	59.70	58.54	58.96	58.96	-1.40%	785,488
Oct 31, 2025	59.88	60.26	59.44	59.80	59.80	0.10%	860,195
Oct 30, 2025	59.00	59.82	59.00	59.74	59.74	0.54%	1,035,301
Oct 29, 2025	59.44	60.02	59.24	59.42	59.42	-0.07%	1,273,287
Oct 28, 2025	60.64	60.82	59.46	59.46	59.46	-1.72%	914,026
Oct 27, 2025	60.50	60.74	60.24	60.50	60.50	-1.01%	941,234
Oct 24, 2025	61.06	61.30	60.78	61.12	61.12	0.30%	910,663
Oct 23, 2025	60.40	61.16	60.40	60.94	60.94	0.03%	820,991
Oct 22, 2025	60.62	61.20	60.12	60.92	60.92	1.10%	884,628
Oct 21, 2025	60.00	60.26	59.58	60.26	60.26	0.57%	1,256,090
Oct 20, 2025	59.68	60.18	59.16	59.92	59.92	0.67%	1,388,392
Oct 17, 2025	59.74	60.24	59.28	59.52	59.52	-1.20%	1,568,475
Oct 16, 2025	58.74	60.24	58.74	60.24	60.24	0.80%	1,458,495
Oct 15, 2025	59.64	60.02	59.20	59.76	59.76	1.49%	1,587,868
Oct 14, 2025	57.82	59.40	57.68	58.88	58.88	0.48%	2,073,888
Oct 13, 2025	58.32	58.88	58.10	58.60	58.60	0.83%	1,854,214
Oct 10, 2025	60.02	60.72	57.78	58.12	58.12	-4.12%	1,942,585
Oct 9, 2025	61.60	61.60	60.44	60.62	60.62	-1.17%	1,135,159
Oct 8, 2025	60.26	61.34	59.74	61.34	61.34	1.22%	1,298,317