Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	60.56	60.64	59.70	59.78	-	0.88%	311,965
Mar 31, 2026	59.38	59.64	58.74	59.26	59.26	-0.24%	950,632
Mar 30, 2026	59.00	59.60	58.70	59.40	59.40	0.58%	727,462
Mar 27, 2026	59.88	60.04	58.62	59.06	59.06	-1.37%	791,436
Mar 26, 2026	59.28	60.50	59.20	59.88	59.88	0.60%	587,277
Mar 25, 2026	59.00	59.52	58.60	59.52	59.52	1.40%	908,241
Mar 24, 2026	58.26	58.94	57.92	58.70	58.70	0.65%	796,678
Mar 23, 2026	57.20	59.22	56.44	58.32	58.32	0.17%	1,072,785
Mar 20, 2026	59.56	59.66	58.22	58.22	58.22	-2.12%	2,011,375
Mar 19, 2026	59.34	60.20	59.10	59.48	59.48	-0.70%	1,170,426
Mar 18, 2026	61.64	61.86	59.84	59.90	59.90	-2.12%	693,346
Mar 17, 2026	60.84	61.22	60.18	61.20	61.20	0.07%	882,258
Mar 16, 2026	60.74	61.96	60.06	61.16	61.16	0.53%	764,209
Mar 13, 2026	61.42	61.50	60.68	60.84	60.84	-1.23%	840,233
Mar 12, 2026	62.52	62.84	61.50	61.60	61.60	-1.53%	768,823
Mar 11, 2026	63.02	63.52	62.18	62.56	62.56	-0.79%	990,372
Mar 10, 2026	64.00	64.18	62.82	63.06	63.06	0.57%	684,510
Mar 9, 2026	62.10	62.78	61.16	62.70	62.70	-0.16%	915,860
Mar 6, 2026	64.68	64.94	62.08	62.80	62.80	-2.45%	1,055,795
Mar 5, 2026	65.16	65.56	64.28	64.38	64.38	-1.32%	813,887
Mar 4, 2026	64.50	65.90	64.50	65.24	65.24	2.00%	982,729
Mar 3, 2026	65.04	65.52	63.72	63.96	63.96	-2.11%	1,021,312
Mar 2, 2026	65.96	66.24	65.16	65.34	65.34	-2.27%	1,034,189
Feb 27, 2026	67.90	67.90	66.16	66.86	66.86	0.15%	1,282,404
Feb 26, 2026	66.98	68.34	66.50	66.76	66.76	-0.45%	1,513,953
Feb 25, 2026	63.98	67.32	62.58	67.06	67.06	4.36%	2,443,665
Feb 24, 2026	64.00	65.42	64.00	64.26	64.26	0.75%	1,407,710
Feb 23, 2026	63.82	64.22	63.42	63.78	63.78	-0.78%	1,076,685
Feb 20, 2026	64.42	65.52	63.72	64.28	64.28	0.56%	1,875,180
Feb 19, 2026	63.82	64.46	63.70	63.92	63.92	1.40%	982,045
Feb 18, 2026	61.68	63.32	61.68	63.04	63.04	1.84%	1,168,043
Feb 17, 2026	60.18	61.98	60.12	61.90	61.90	2.96%	1,234,181
Feb 16, 2026	60.94	60.94	60.12	60.12	60.12	-1.44%	480,736
Feb 13, 2026	60.08	61.44	59.92	61.00	61.00	0.66%	1,247,981
Feb 12, 2026	61.08	62.14	60.60	60.60	60.60	0.80%	1,401,690
Feb 11, 2026	61.48	61.66	60.12	60.12	60.12	-1.47%	1,160,923
Feb 10, 2026	60.50	61.10	59.54	61.02	61.02	1.56%	1,521,944
Feb 9, 2026	61.02	61.14	59.88	60.08	60.08	-1.09%	916,942
Feb 6, 2026	60.80	60.90	59.72	60.74	60.74	-0.98%	996,180
Feb 5, 2026	61.82	61.88	60.54	61.34	61.34	-0.13%	1,127,901
Feb 4, 2026	60.28	61.94	59.88	61.42	61.42	1.55%	1,309,791
Feb 3, 2026	62.00	62.10	60.24	60.48	60.48	-2.39%	1,477,230
Feb 2, 2026	62.42	62.64	61.90	61.96	61.96	-0.74%	725,557
Jan 30, 2026	61.94	62.92	61.70	62.42	62.42	0.91%	962,550
Jan 29, 2026	62.04	62.60	61.60	61.86	61.86	0.10%	936,514
Jan 28, 2026	62.00	62.10	61.30	61.80	61.80	-0.29%	640,685
Jan 27, 2026	62.66	62.76	61.76	61.98	61.98	-1.09%	805,405
Jan 26, 2026	62.50	63.16	62.24	62.66	62.66	-0.82%	776,422
Jan 23, 2026	64.00	64.06	62.88	63.18	63.18	-2.32%	790,965
Jan 22, 2026	65.28	65.68	63.84	64.68	64.68	-0.52%	1,360,860