Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	71.60	71.60	71.60	71.60	-	-0.80%	-
Mar 2, 2026	72.28	72.70	72.18	72.18	72.18	-1.69%	-
Feb 27, 2026	74.12	74.12	73.26	73.42	73.42	-1.08%	-
Feb 26, 2026	74.02	74.60	73.40	74.22	74.22	1.89%	-
Feb 25, 2026	69.34	72.84	69.34	72.84	72.84	1.65%	-
Feb 24, 2026	70.42	71.66	70.42	71.66	71.66	2.46%	-
Feb 23, 2026	69.92	70.04	69.92	69.94	69.94	-0.88%	-
Feb 20, 2026	70.64	70.64	70.26	70.56	70.56	0.37%	-
Feb 19, 2026	70.10	70.30	70.10	70.30	70.30	2.30%	-
Feb 18, 2026	68.18	68.72	68.18	68.72	68.72	1.87%	-
Feb 17, 2026	66.56	67.46	66.56	67.46	67.46	1.60%	-
Feb 16, 2026	66.50	66.60	66.32	66.40	66.40	-1.01%	-
Feb 13, 2026	66.56	67.08	66.26	67.08	67.08	-1.06%	-
Feb 12, 2026	67.02	67.80	67.02	67.80	67.80	1.95%	-
Feb 11, 2026	66.64	66.78	66.50	66.50	66.50	0.85%	-
Feb 10, 2026	66.02	66.02	65.84	65.94	65.94	-0.57%	-
Feb 9, 2026	66.48	66.52	66.32	66.32	66.32	0.85%	-
Feb 6, 2026	65.34	65.76	65.34	65.76	65.76	-0.81%	-
Feb 5, 2026	67.28	67.28	66.30	66.30	66.30	-0.48%	-
Feb 4, 2026	65.64	66.62	65.64	66.62	66.62	0.39%	-
Feb 3, 2026	67.14	67.14	66.24	66.36	66.36	-1.72%	-
Feb 2, 2026	67.90	67.90	67.46	67.52	67.52	-1.69%	40
Jan 30, 2026	67.98	68.68	67.98	68.68	68.68	1.21%	-
Jan 29, 2026	67.42	67.86	67.42	67.86	67.86	1.16%	-
Jan 28, 2026	67.60	67.60	67.02	67.08	67.08	-0.92%	-
Jan 27, 2026	67.94	67.94	67.62	67.70	67.70	-0.73%	-
Jan 26, 2026	68.02	68.20	67.76	68.20	68.20	-0.41%	-
Jan 23, 2026	68.46	68.58	68.46	68.48	68.48	-1.15%	-
Jan 22, 2026	69.42	69.42	69.20	69.28	69.28	0.46%	-
Jan 21, 2026	67.88	68.96	67.50	68.96	68.96	3.08%	-
Jan 20, 2026	66.56	66.90	66.56	66.90	66.90	0.72%	-
Jan 19, 2026	66.18	66.42	65.98	66.42	66.42	-3.71%	-
Jan 16, 2026	68.60	68.98	68.54	68.98	68.98	0.47%	-
Jan 15, 2026	68.56	68.66	68.44	68.66	68.66	0.32%	-
Jan 14, 2026	68.78	68.80	68.44	68.44	68.44	-1.86%	-
Jan 13, 2026	69.10	69.88	68.88	69.74	69.74	-0.23%	-
Jan 12, 2026	69.08	69.90	69.08	69.90	69.90	0.89%	-
Jan 9, 2026	69.08	69.28	68.90	69.28	69.28	1.17%	-
Jan 8, 2026	68.84	68.84	68.42	68.48	68.48	-2.84%	-
Jan 7, 2026	70.24	70.48	70.12	70.48	70.48	1.06%	-
Jan 6, 2026	69.16	69.74	68.70	69.74	69.74	3.63%	-
Jan 5, 2026	67.16	67.64	67.16	67.30	67.30	-0.36%	-
Jan 2, 2026	67.40	67.54	67.40	67.54	67.54	-0.97%	-
Dec 30, 2025	68.16	68.32	68.16	68.20	68.20	-0.70%	-
Dec 29, 2025	68.14	68.68	68.14	68.68	68.68	0.12%	-
Dec 23, 2025	68.54	68.64	68.50	68.60	68.60	1.03%	-
Dec 22, 2025	68.28	68.28	67.76	67.90	67.90	0.06%	-
Dec 19, 2025	68.16	68.16	67.82	67.86	67.86	-0.26%	-
Dec 18, 2025	67.80	68.16	67.80	68.04	68.04	0.98%	-
Dec 17, 2025	67.22	67.38	67.14	67.38	67.38	0.42%	-