Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	54.00	54.98	54.00	54.44	54.44	0.74%	1,431,751
Jul 9, 2026	53.76	54.22	53.46	54.04	54.04	0.07%	1,201,944
Jul 8, 2026	53.74	54.30	53.42	54.00	54.00	-0.44%	1,775,192
Jul 7, 2026	55.50	55.66	53.24	54.24	54.24	-1.27%	2,424,238
Jul 6, 2026	55.22	55.74	54.72	54.94	54.94	-0.18%	1,283,955
Jul 3, 2026	55.78	55.78	54.88	55.04	55.04	-0.04%	1,318,175
Jul 2, 2026	54.26	55.24	53.88	55.06	55.06	2.38%	1,712,962
Jul 1, 2026	54.22	54.52	53.44	53.78	53.78	-1.50%	2,006,364
Jun 30, 2026	54.56	55.10	54.12	54.60	54.60	0.11%	1,554,736
Jun 29, 2026	55.00	55.36	54.54	54.54	54.54	-1.20%	1,286,826
Jun 26, 2026	55.04	55.36	54.62	55.20	55.20	-0.97%	1,229,304
Jun 25, 2026	55.42	56.14	54.96	55.74	55.74	0.65%	1,611,770
Jun 24, 2026	53.64	55.58	53.64	55.38	55.38	3.94%	1,410,353
Jun 23, 2026	53.00	53.86	52.78	53.28	53.28	0.95%	1,561,695
Jun 22, 2026	52.70	52.92	52.42	52.78	52.78	-0.15%	1,115,382
Jun 19, 2026	52.24	52.96	52.16	52.86	52.86	1.85%	2,647,602
Jun 18, 2026	51.60	52.08	51.10	51.90	51.90	-1.22%	1,846,971
Jun 17, 2026	52.42	52.82	52.14	52.54	52.54	0.04%	1,264,705
Jun 16, 2026	53.00	53.04	52.40	52.52	52.52	-0.64%	1,344,306
Jun 15, 2026	53.74	54.06	52.72	52.86	52.86	-0.56%	1,272,057
Jun 12, 2026	52.78	53.58	52.70	53.16	53.16	0.87%	1,414,704
Jun 11, 2026	53.22	53.72	52.70	52.70	52.70	-1.79%	1,082,585
Jun 10, 2026	54.50	54.56	52.96	53.66	53.66	-0.07%	1,322,062
Jun 9, 2026	52.72	54.14	52.66	53.70	53.70	0.83%	1,304,746
Jun 8, 2026	52.84	53.50	52.82	53.26	53.26	0.26%	1,218,747
Jun 5, 2026	52.40	53.40	52.38	53.12	53.12	2.00%	1,186,847
Jun 4, 2026	50.92	52.34	50.92	52.08	52.08	2.00%	1,292,121
Jun 3, 2026	50.78	51.20	50.52	51.06	51.06	0.16%	1,222,813
Jun 2, 2026	51.84	51.96	50.38	50.98	50.98	-1.43%	1,414,648
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