Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	80.11	80.63	79.81	80.42	80.42	-0.56%	1,077,403
Jan 27, 2026	80.64	81.06	80.45	80.87	80.87	0.10%	1,020,924
Jan 26, 2026	80.76	81.42	80.69	80.79	80.79	0.62%	637,355
Jan 23, 2026	80.43	80.51	79.58	80.29	80.29	-0.90%	939,404
Jan 22, 2026	80.93	82.14	80.91	81.02	81.02	-0.74%	1,015,035
Jan 21, 2026	80.88	81.97	80.76	81.62	81.62	3.24%	2,829,589
Jan 20, 2026	78.61	79.88	78.27	79.06	79.06	0.08%	1,872,210
Jan 16, 2026	80.20	80.20	78.96	79.00	79.00	-0.84%	1,428,646
Jan 15, 2026	79.58	79.71	78.78	79.67	79.67	-0.55%	1,124,296
Jan 14, 2026	79.64	80.27	78.97	80.11	80.11	1.42%	1,250,154
Jan 13, 2026	81.26	81.56	77.89	78.99	78.99	-2.31%	1,939,389
Jan 12, 2026	81.21	81.65	80.50	80.86	80.86	0.91%	1,000,559
Jan 9, 2026	80.35	80.64	78.86	80.13	80.13	-0.61%	1,396,443
Jan 8, 2026	79.82	81.11	79.68	80.62	80.62	-0.49%	1,128,034