Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	59.56	60.06	59.26	59.48	59.48	0.44%	1,296,589
Aug 12, 2026	60.68	60.68	58.44	59.22	59.22	-3.01%	2,259,412
Aug 11, 2026	61.50	62.18	60.14	61.06	61.06	4.70%	2,989,193
Aug 10, 2026	58.36	58.70	56.70	58.32	58.32	1.71%	1,905,201
Aug 7, 2026	56.34	57.72	56.34	57.34	57.34	1.63%	897,146
Aug 6, 2026	57.60	57.64	56.06	56.42	56.42	-0.56%	1,097,944
Aug 5, 2026	57.52	57.62	56.68	56.74	56.74	-0.84%	1,014,902
Aug 4, 2026	56.76	57.44	56.56	57.22	57.22	1.06%	1,062,750
Aug 3, 2026	55.96	57.38	55.64	56.62	56.62	2.24%	1,287,190
Jul 31, 2026	56.32	56.66	55.28	55.38	55.38	-1.32%	1,468,061
Jul 30, 2026	57.00	57.32	56.10	56.12	56.12	-1.79%	1,056,318
Jul 29, 2026	56.46	57.30	56.02	57.14	57.14	1.13%	1,188,493
Jul 28, 2026	55.90	57.16	55.40	56.50	56.50	1.47%	1,323,363
Jul 27, 2026	55.98	56.44	55.20	55.68	55.68	-0.11%	1,702,130
Jul 24, 2026	54.84	55.74	54.74	55.74	55.74	1.90%	845,368