Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.40	59.18	58.08	58.80	-	-0.81%	1,270,965
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
Jul 23, 2026	54.74	54.80	54.06	54.70	54.70	-0.36%	1,146,114
Jul 22, 2026	54.90	55.70	54.66	54.90	54.90	-1.65%	1,285,074
Jul 21, 2026	56.00	56.20	55.10	55.82	55.82	-1.66%	1,303,712
Jul 20, 2026	56.48	56.76	56.24	56.76	56.76	0.11%	937,377
Jul 17, 2026	57.12	57.72	56.60	56.70	56.70	-0.42%	1,609,921
Jul 16, 2026	55.08	57.06	55.00	56.94	56.94	2.85%	1,154,349
Jul 15, 2026	54.44	55.42	54.00	55.36	55.36	2.14%	1,292,933
Jul 14, 2026	55.58	55.78	54.02	54.20	54.20	-3.04%	1,403,468
Jul 13, 2026	54.84	55.90	54.48	55.90	55.90	2.68%	1,422,443
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