Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.84	51.96	50.38	50.98	-	-1.43%	1,414,847
Jun 1, 2026	51.66	52.20	51.18	51.72	51.72	-0.73%	1,316,042
May 29, 2026	51.82	52.46	51.64	52.10	52.10	0.73%	3,494,954
May 28, 2026	52.16	52.18	51.40	51.72	51.72	-1.97%	1,692,094
May 27, 2026	53.54	53.98	52.56	52.76	52.76	-0.49%	1,438,044
May 26, 2026	53.96	54.00	53.02	53.02	53.02	-0.49%	883,555
May 22, 2026	53.88	53.98	53.14	53.28	53.28	0.15%	1,191,832
May 21, 2026	53.34	53.74	52.76	53.20	53.20	0.42%	1,337,262
May 20, 2026	52.58	53.40	52.14	52.98	52.98	0.30%	1,332,927
May 19, 2026	52.02	53.10	52.02	52.82	52.82	2.72%	2,057,918
May 18, 2026	49.92	51.86	49.80	51.42	51.42	1.98%	1,974,924
May 15, 2026	50.02	51.12	50.02	50.42	50.42	1.63%	1,917,236
May 13, 2026	49.89	50.54	49.20	49.61	49.61	-1.10%	1,926,008
May 12, 2026	48.48	50.16	48.05	50.16	50.16	2.89%	2,779,115
May 11, 2026	48.60	49.15	47.80	48.75	48.75	-0.85%	3,975,689
May 8, 2026	50.02	50.82	49.17	49.17	49.17	-2.29%	2,362,644
May 7, 2026	51.36	51.44	50.12	50.32	50.32	-2.93%	4,093,790
May 6, 2026	56.48	56.52	50.54	51.84	51.84	-10.96%	6,938,472
May 5, 2026	57.12	58.22	57.12	58.22	58.22	1.01%	962,921
May 4, 2026	58.48	58.58	57.64	57.92	57.64	-0.52%	849,535
Apr 30, 2026	57.34	58.22	56.92	58.22	57.94	0.48%	1,469,354
Apr 29, 2026	59.20	59.32	57.86	57.94	57.66	-2.59%	1,203,366
Apr 28, 2026	59.60	59.96	59.22	59.48	59.19	-0.60%	577,599
Apr 27, 2026	59.42	60.22	59.36	59.84	59.55	0.91%	742,105
Apr 24, 2026	59.98	59.98	59.16	59.30	59.01	-0.97%	912,490
Apr 23, 2026	59.64	60.06	59.28	59.88	59.59	-0.86%	1,062,360
Apr 22, 2026	61.08	61.10	60.26	60.40	60.11	-2.33%	983,108
Apr 21, 2026	62.64	62.74	61.76	61.84	61.54	-1.15%	769,325
Apr 20, 2026	62.88	63.16	62.38	62.56	62.26	-2.10%	771,717
Apr 17, 2026	62.92	64.08	62.66	63.90	63.59	1.56%	1,227,387
Apr 16, 2026	63.24	63.72	62.68	62.92	62.62	-0.60%	799,743
Apr 15, 2026	62.92	63.90	62.84	63.30	62.99	0.41%	755,540
Apr 14, 2026	62.16	63.04	62.06	63.04	62.74	2.17%	1,001,254
Apr 13, 2026	60.92	62.00	60.68	61.70	61.40	0.16%	618,385
Apr 10, 2026	61.04	62.40	61.04	61.60	61.30	0.98%	903,824
Apr 9, 2026	61.18	61.36	60.40	61.00	60.71	-0.33%	858,853
Apr 8, 2026	61.46	62.66	61.10	61.20	60.90	3.17%	1,247,520
Apr 7, 2026	59.88	60.68	59.20	59.32	59.03	-1.66%	852,864
Apr 2, 2026	59.28	60.76	59.16	60.32	60.03	0.40%	640,585
Apr 1, 2026	60.56	60.64	59.52	60.08	59.79	1.38%	936,619
Mar 31, 2026	59.38	59.64	58.74	59.26	58.97	-0.24%	950,632
Mar 30, 2026	59.00	59.60	58.70	59.40	59.11	0.58%	727,462
Mar 27, 2026	59.88	60.04	58.62	59.06	58.77	-1.37%	791,436
Mar 26, 2026	59.28	60.50	59.20	59.88	59.59	0.60%	587,277
Mar 25, 2026	59.00	59.52	58.60	59.52	59.23	1.40%	908,241
Mar 24, 2026	58.26	58.94	57.92	58.70	58.42	0.65%	796,678
Mar 23, 2026	57.20	59.22	56.44	58.32	58.04	0.17%	1,072,785
Mar 20, 2026	59.56	59.66	58.22	58.22	57.94	-2.12%	2,011,375
Mar 19, 2026	59.34	60.20	59.10	59.48	59.19	-0.70%	1,170,426
Mar 18, 2026	61.64	61.86	59.84	59.90	59.61	-2.12%	693,346