Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	82.14	82.50	80.67	81.02	81.02	-0.97%	1,288,406
Jan 6, 2026	81.58	82.33	81.41	81.81	81.81	1.44%	1,621,017
Jan 5, 2026	78.52	81.09	78.49	80.65	80.65	3.93%	1,534,689
Jan 2, 2026	78.90	79.15	76.74	77.60	77.60	-1.54%	1,419,525
Dec 31, 2025	79.42	79.46	78.53	78.81	78.81	-0.63%	806,277
Dec 30, 2025	80.03	80.18	79.21	79.31	79.31	-1.29%	1,230,093
Dec 29, 2025	80.79	80.88	80.11	80.35	80.35	-0.04%	993,704
Dec 26, 2025	80.50	80.50	80.00	80.38	80.38	0.26%	559,175
Dec 24, 2025	80.13	80.46	79.88	80.17	80.17	0.06%	315,910
Dec 23, 2025	80.61	80.72	79.89	80.12	80.12	-0.53%	1,067,759
Dec 22, 2025	79.90	80.75	79.76	80.55	80.55	0.73%	1,082,725
Dec 19, 2025	79.67	80.25	79.43	79.97	79.97	0.59%	999,157
Dec 18, 2025	79.81	80.28	79.38	79.50	79.50	0.30%	1,204,659
Dec 17, 2025	79.05	79.91	78.81	79.26	79.26	0.30%	1,030,390
Dec 16, 2025	79.03	79.09	78.29	79.02	79.02	-0.21%	1,083,288
Dec 15, 2025	79.22	79.78	78.97	79.19	79.19	0.49%	933,078
Dec 12, 2025	78.77	79.30	78.25	78.80	78.80	0.05%	1,093,862
Dec 11, 2025	79.74	79.83	78.66	78.76	78.76	-1.81%	2,427,812
Dec 10, 2025	79.21	80.39	78.91	80.21	80.21	1.96%	1,565,088
Dec 9, 2025	79.73	80.15	78.55	78.67	78.67	-0.25%	1,511,866
Dec 8, 2025	80.34	80.44	78.80	78.87	78.87	-2.30%	1,743,270
Dec 5, 2025	81.04	81.69	80.64	80.73	80.73	2.20%	1,790,185
Dec 4, 2025	79.71	79.93	78.76	78.99	78.99	-1.30%	866,226
Dec 3, 2025	79.55	80.33	79.35	80.03	80.03	1.05%	1,397,724
Dec 2, 2025	78.95	79.26	78.74	79.20	79.20	1.28%	1,881,512
Dec 1, 2025	79.29	79.64	78.16	78.20	78.20	-1.40%	1,910,486
Nov 28, 2025	79.19	79.60	79.01	79.31	79.31	0.18%	474,388
Nov 26, 2025	79.70	80.04	79.16	79.17	79.17	-0.62%	860,987
Nov 25, 2025	77.25	79.81	77.19	79.66	79.66	4.47%	3,051,101
Nov 24, 2025	76.31	76.77	76.07	76.25	76.25	-0.47%	1,580,416
Nov 21, 2025	75.41	77.23	75.39	76.61	76.61	2.08%	3,321,765
Nov 20, 2025	75.67	76.12	74.66	75.05	75.05	-0.49%	1,882,929
Nov 19, 2025	75.58	75.79	74.78	75.42	75.42	-0.48%	2,018,453
Nov 18, 2025	75.74	75.98	74.79	75.78	75.78	-1.08%	1,970,595
Nov 17, 2025	77.06	77.41	76.38	76.61	76.61	-1.34%	1,738,368
Nov 14, 2025	77.86	78.32	77.41	77.65	77.65	-1.22%	2,642,812
Nov 13, 2025	79.25	80.52	78.56	78.61	78.61	-1.04%	3,113,683
Nov 12, 2025	81.37	81.89	79.34	79.44	79.44	2.69%	5,406,828
Nov 11, 2025	76.37	78.19	76.26	77.36	77.36	3.99%	3,075,552
Nov 10, 2025	74.03	74.57	73.73	74.39	74.39	0.57%	3,682,455
Nov 7, 2025	72.51	74.01	72.09	73.97	73.97	-0.40%	3,390,887
Nov 6, 2025	73.83	74.35	73.03	74.27	74.27	-0.09%	2,331,795
Nov 5, 2025	73.78	74.70	73.56	74.34	74.34	0.20%	1,881,109