Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	79.11	79.11	77.54	78.01	78.01	0.79%	1,456,029
Apr 9, 2026	77.19	78.03	76.42	77.40	77.40	0.12%	1,304,210
Apr 8, 2026	78.19	78.29	77.13	77.31	77.31	3.54%	1,749,899
Apr 7, 2026	74.99	75.13	73.92	74.67	74.67	0.05%	1,426,175
Apr 6, 2026	74.13	75.07	74.13	74.63	74.63	0.09%	664,765
Apr 2, 2026	74.38	76.06	74.23	74.56	74.56	-1.26%	1,278,165
Apr 1, 2026	75.87	75.99	74.88	75.51	75.51	0.21%	1,725,448
Mar 31, 2026	74.13	75.53	73.47	75.35	75.35	2.28%	1,594,407
Mar 30, 2026	74.13	74.49	73.32	73.67	73.67	0.45%	1,276,531
Mar 27, 2026	74.68	74.80	73.21	73.34	73.34	-1.52%	1,543,639
Mar 26, 2026	74.94	76.35	74.33	74.47	74.47	-1.05%	1,487,053
Mar 25, 2026	74.90	75.51	73.99	75.26	75.26	1.37%	994,829
Mar 24, 2026	73.80	74.68	73.12	74.24	74.24	0.13%	1,074,721
Mar 23, 2026	74.55	75.47	73.87	74.14	74.14	0.67%	1,358,983
Mar 20, 2026	74.87	75.05	73.17	73.65	73.65	-1.81%	1,755,822
Mar 19, 2026	74.92	75.82	74.55	75.01	75.01	-0.96%	1,565,284
Mar 18, 2026	76.85	77.01	75.74	75.74	75.74	-2.62%	1,712,720
Mar 17, 2026	77.30	78.26	77.06	77.78	77.78	-0.01%	1,838,063
Mar 16, 2026	77.38	78.75	77.30	77.79	77.79	0.61%	1,508,897
Mar 13, 2026	78.09	78.10	76.73	77.32	77.32	-1.50%	1,776,675
Mar 12, 2026	80.00	80.25	78.29	78.50	78.50	-2.81%	1,833,995
Mar 11, 2026	80.62	80.79	79.73	80.77	80.77	0.15%	1,027,953
Mar 10, 2026	82.49	82.52	80.60	80.65	80.65	-1.47%	975,348
Mar 9, 2026	80.05	81.92	78.96	81.85	81.85	0.64%	1,470,060
Mar 6, 2026	79.95	81.70	79.56	81.33	81.33	-1.44%	1,598,048
Mar 5, 2026	82.73	83.17	81.59	82.52	82.52	-2.08%	1,158,892
Mar 4, 2026	83.91	84.28	83.03	84.27	84.27	1.43%	968,942
Mar 3, 2026	81.96	83.32	81.07	83.08	83.08	-1.89%	1,729,841
Mar 2, 2026	84.30	85.12	83.64	84.68	84.68	-2.87%	2,421,049
Feb 27, 2026	86.53	87.20	86.01	87.18	87.18	0.53%	1,187,988
Feb 26, 2026	87.55	87.64	85.92	86.72	86.72	0.52%	2,855,169
Feb 25, 2026	85.24	87.49	85.15	86.27	86.27	2.54%	3,543,287
Feb 24, 2026	84.36	84.41	82.92	84.13	84.13	1.54%	2,145,467
Feb 23, 2026	82.62	83.02	82.22	82.85	82.85	0.27%	1,795,124
Feb 20, 2026	83.04	84.41	82.07	82.63	82.63	-0.71%	2,585,681
Feb 19, 2026	82.59	83.26	82.18	83.22	83.22	1.13%	1,102,079
Feb 18, 2026	80.89	82.48	80.89	82.29	82.29	1.94%	1,633,369
Feb 17, 2026	79.44	81.18	79.35	80.72	80.72	1.92%	2,299,999
Feb 13, 2026	79.46	79.95	79.03	79.20	79.20	0.83%	1,328,299
Feb 12, 2026	80.40	80.77	78.15	78.55	78.55	-1.06%	1,299,729
Feb 11, 2026	78.78	79.47	77.95	79.39	79.39	-1.35%	2,460,587
Feb 10, 2026	78.63	81.05	78.37	80.48	80.48	2.60%	3,512,745
Feb 9, 2026	79.07	79.10	78.04	78.44	78.44	-0.49%	1,376,533
Feb 6, 2026	77.44	78.89	77.44	78.83	78.83	0.59%	2,088,516
Feb 5, 2026	78.27	79.16	78.06	78.37	78.37	-0.87%	2,947,560
Feb 4, 2026	78.66	79.67	78.43	79.06	79.06	2.24%	3,042,618
Feb 3, 2026	78.01	78.75	76.95	77.33	77.33	-2.58%	2,234,546
Feb 2, 2026	79.65	80.15	79.15	79.38	79.38	-1.98%	1,447,937
Jan 30, 2026	81.58	81.93	80.64	80.98	80.98	-0.21%	1,217,940
Jan 29, 2026	81.19	81.36	80.15	81.15	81.15	0.91%	1,383,176