Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	59.64	60.06	59.48	59.86	-	-0.89%	43,971
Apr 22, 2026	61.08	61.10	60.26	60.40	60.40	-2.33%	978,793
Apr 21, 2026	62.64	62.74	61.76	61.84	61.84	-1.15%	769,325
Apr 20, 2026	62.88	63.16	62.38	62.56	62.56	-2.10%	771,717
Apr 17, 2026	62.92	64.08	62.66	63.90	63.90	1.56%	1,227,387
Apr 16, 2026	63.24	63.72	62.68	62.92	62.92	-0.60%	799,743
Apr 15, 2026	62.92	63.90	62.84	63.30	63.30	0.41%	755,540
Apr 14, 2026	62.16	63.04	62.06	63.04	63.04	2.17%	1,001,254
Apr 13, 2026	60.92	62.00	60.68	61.70	61.70	0.16%	618,385
Apr 10, 2026	61.04	62.40	61.04	61.60	61.60	0.98%	903,824
Apr 9, 2026	61.18	61.36	60.40	61.00	61.00	-0.33%	858,853
Apr 8, 2026	61.46	62.66	61.10	61.20	61.20	3.17%	1,247,520
Apr 7, 2026	59.88	60.68	59.20	59.32	59.32	-1.66%	852,864
Apr 2, 2026	59.28	60.76	59.16	60.32	60.32	0.40%	640,585
Apr 1, 2026	60.56	60.64	59.52	60.08	60.08	1.38%	936,619
Mar 31, 2026	59.38	59.64	58.74	59.26	59.26	-0.24%	950,632
Mar 30, 2026	59.00	59.60	58.70	59.40	59.40	0.58%	727,462
Mar 27, 2026	59.88	60.04	58.62	59.06	59.06	-1.37%	791,436
Mar 26, 2026	59.28	60.50	59.20	59.88	59.88	0.60%	587,277
Mar 25, 2026	59.00	59.52	58.60	59.52	59.52	1.40%	908,241
Mar 24, 2026	58.26	58.94	57.92	58.70	58.70	0.65%	796,678
Mar 23, 2026	57.20	59.22	56.44	58.32	58.32	0.17%	1,072,785
Mar 20, 2026	59.56	59.66	58.22	58.22	58.22	-2.12%	2,011,375
Mar 19, 2026	59.34	60.20	59.10	59.48	59.48	-0.70%	1,170,426
Mar 18, 2026	61.64	61.86	59.84	59.90	59.90	-2.12%	693,346
Mar 17, 2026	60.84	61.22	60.18	61.20	61.20	0.07%	882,258
Mar 16, 2026	60.74	61.96	60.06	61.16	61.16	0.53%	764,209
Mar 13, 2026	61.42	61.50	60.68	60.84	60.84	-1.23%	840,233
Mar 12, 2026	62.52	62.84	61.50	61.60	61.60	-1.53%	768,823
Mar 11, 2026	63.02	63.52	62.18	62.56	62.56	-0.79%	990,372
Mar 10, 2026	64.00	64.18	62.82	63.06	63.06	0.57%	684,510
Mar 9, 2026	62.10	62.78	61.16	62.70	62.70	-0.16%	915,860
Mar 6, 2026	64.68	64.94	62.08	62.80	62.80	-2.45%	1,055,795
Mar 5, 2026	65.16	65.56	64.28	64.38	64.38	-1.32%	813,887
Mar 4, 2026	64.50	65.90	64.50	65.24	65.24	2.00%	982,729
Mar 3, 2026	65.04	65.52	63.72	63.96	63.96	-2.11%	1,021,312
Mar 2, 2026	65.96	66.24	65.16	65.34	65.34	-2.27%	1,034,189
Feb 27, 2026	67.90	67.90	66.16	66.86	66.86	0.15%	1,282,404
Feb 26, 2026	66.98	68.34	66.50	66.76	66.76	-0.45%	1,513,953
Feb 25, 2026	63.98	67.32	62.58	67.06	67.06	4.36%	2,443,665
Feb 24, 2026	64.00	65.42	64.00	64.26	64.26	0.75%	1,407,710
Feb 23, 2026	63.82	64.22	63.42	63.78	63.78	-0.78%	1,076,685
Feb 20, 2026	64.42	65.52	63.72	64.28	64.28	0.56%	1,875,180
Feb 19, 2026	63.82	64.46	63.70	63.92	63.92	1.40%	982,045
Feb 18, 2026	61.68	63.32	61.68	63.04	63.04	1.84%	1,168,043
Feb 17, 2026	60.18	61.98	60.12	61.90	61.90	2.96%	1,234,181
Feb 16, 2026	60.94	60.94	60.12	60.12	60.12	-1.44%	480,736
Feb 13, 2026	60.08	61.44	59.92	61.00	61.00	0.66%	1,247,981
Feb 12, 2026	61.08	62.14	60.60	60.60	60.60	0.80%	1,401,690
Feb 11, 2026	61.48	61.66	60.12	60.12	60.12	-1.47%	1,160,923