Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	55.90	55.90	55.52	55.80	55.80	-0.21%	38,196
Oct 21, 2026	55.86	56.14	55.42	55.92	55.92	0.29%	761,502
Oct 20, 2026	55.38	55.94	55.18	55.76	55.76	2.20%	1,006,345
Oct 19, 2026	54.30	54.70	53.96	54.56	54.56	-0.33%	941,896
Oct 16, 2026	55.10	55.34	54.50	54.74	54.74	-0.69%	1,038,246
Oct 15, 2026	54.02	55.22	53.56	55.12	55.12	3.26%	1,196,046
Oct 14, 2026	52.58	53.74	52.58	53.38	53.38	1.83%	941,612
Oct 13, 2026	54.22	55.00	51.72	52.42	52.42	-1.91%	1,305,458
Oct 12, 2026	53.26	53.74	53.16	53.44	53.44	0.56%	690,003
Oct 9, 2026	52.74	53.38	52.64	53.14	53.14	1.80%	851,975
Oct 8, 2026	52.08	52.44	51.76	52.20	52.20	-0.95%	1,076,078
Oct 7, 2026	52.60	53.28	52.52	52.70	52.70	0.04%	747,154
Oct 6, 2026	53.32	53.74	52.44	52.68	52.68	-0.75%	877,385
Oct 5, 2026	52.90	53.42	52.48	53.08	53.08	0.45%	612,879
Oct 2, 2026	52.84	53.46	52.62	52.84	52.84	-0.04%	815,827
Oct 1, 2026	53.86	54.24	52.82	52.86	52.86	-2.07%	926,557
Sep 30, 2026	54.72	54.90	53.96	53.98	53.98	-0.77%	858,610
Sep 29, 2026	53.88	54.64	53.84	54.40	54.40	1.45%	1,122,964
Sep 28, 2026	53.46	54.22	53.44	53.62	53.62	0.60%	815,815
Sep 25, 2026	53.42	53.62	52.80	53.30	53.30	-0.04%	1,119,779
Sep 24, 2026	53.90	54.16	53.32	53.32	53.32	-1.30%	1,005,715
Sep 23, 2026	53.72	54.18	53.46	54.02	54.02	0.48%	671,697
Sep 22, 2026	53.48	53.92	52.98	53.76	53.76	0.45%	711,577
Sep 21, 2026	53.62	54.20	53.42	53.52	53.52	-0.26%	733,968
Sep 18, 2026	53.46	53.88	53.22	53.66	53.66	0.41%	2,936,880
Sep 17, 2026	54.92	55.00	53.44	53.44	53.44	-3.01%	1,104,170
Sep 16, 2026	55.20	55.28	54.40	55.10	55.10	-0.14%	786,970
Sep 15, 2026	55.02	55.44	54.60	55.18	55.18	0.33%	990,312
Sep 14, 2026	54.46	55.20	54.20	55.00	55.00	1.89%	1,052,302
Sep 11, 2026	54.54	55.12	53.82	53.98	53.98	-0.95%	942,276
Sep 10, 2026	55.52	55.52	54.26	54.50	54.50	-2.50%	1,028,090
Sep 9, 2026	55.74	56.02	55.44	55.90	55.90	0.14%	740,300
Sep 8, 2026	56.62	56.98	55.74	55.82	55.82	-2.00%	832,663
Sep 7, 2026	56.80	57.02	56.16	56.96	56.96	-0.59%	497,431
Sep 4, 2026	58.38	58.38	57.14	57.30	57.30	-1.21%	1,093,005
Sep 3, 2026	58.80	59.14	57.62	58.00	58.00	-2.29%	998,603
Sep 2, 2026	58.38	59.70	58.12	59.36	59.36	1.82%	1,082,142
Sep 1, 2026	58.30	58.90	57.94	58.30	58.30	-0.44%	914,434
Aug 31, 2026	57.92	58.56	57.74	58.56	58.56	1.14%	1,582,639
Aug 28, 2026	58.48	58.48	57.50	57.90	57.90	-0.96%	720,770
Aug 27, 2026	58.52	58.54	57.80	58.46	58.46	-0.24%	715,307
Aug 26, 2026	58.48	58.90	58.34	58.60	58.60	-0.20%	725,942
Aug 25, 2026	59.50	59.66	58.38	58.72	58.72	-0.34%	765,726
Aug 24, 2026	59.22	59.32	58.70	58.92	58.92	0.20%	721,280
Aug 21, 2026	58.40	59.18	58.08	58.80	58.80	-0.81%	1,274,374
Aug 20, 2026	59.46	59.68	59.06	59.28	59.28	-0.17%	727,043
Aug 19, 2026	59.70	59.96	59.08	59.38	59.38	-1.59%	1,265,160
Aug 18, 2026	58.96	60.34	58.82	60.34	60.34	2.48%	1,140,768
Aug 17, 2026	60.06	60.20	58.82	58.88	58.88	-2.97%	1,112,968
Aug 14, 2026	59.72	60.86	59.72	60.68	60.68	2.02%	1,293,466