Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	86.06	86.56	85.73	85.94	85.94	0.60%	1,033,072
Jun 3, 2025	84.90	85.56	84.13	85.43	85.43	0.31%	1,205,815
Jun 2, 2025	85.60	85.64	84.73	85.17	85.17	-0.90%	1,920,809
May 30, 2025	87.31	87.32	85.05	85.94	85.94	-0.47%	2,138,234
May 29, 2025	85.46	86.91	85.09	86.35	86.35	1.14%	1,990,594
May 28, 2025	85.06	85.72	84.94	85.38	85.38	-1.52%	1,819,842
May 27, 2025	87.52	87.64	86.65	86.70	86.70	0.21%	1,503,248
May 23, 2025	85.00	86.61	85.00	86.52	86.52	0.44%	1,195,591
May 22, 2025	86.96	87.08	85.72	86.14	86.14	-1.60%	2,327,703
May 21, 2025	89.32	89.32	87.46	87.54	87.54	-0.60%	2,377,959
May 20, 2025	88.88	89.41	87.47	88.07	88.07	-1.44%	1,672,539
May 19, 2025	88.64	89.46	88.64	89.36	89.36	-0.52%	1,350,913
May 16, 2025	88.28	89.88	88.18	89.83	89.83	2.46%	1,725,365
May 15, 2025	88.14	88.23	86.70	87.67	87.67	0.49%	2,212,485
May 14, 2025	87.97	89.57	86.63	87.24	87.24	-6.45%	5,621,145
May 13, 2025	94.85	95.07	93.25	93.25	92.89	-1.62%	1,700,652
May 12, 2025	93.88	95.34	93.78	94.79	94.43	-1.00%	2,070,724
May 9, 2025	96.71	96.88	95.67	95.75	95.39	-0.14%	887,438
May 8, 2025	95.99	97.14	95.38	95.88	95.51	-0.23%	1,212,951
May 7, 2025	95.51	96.21	95.12	96.10	95.73	0.11%	1,644,049
May 6, 2025	96.59	96.74	95.81	95.99	95.62	-1.43%	1,021,084
May 5, 2025	98.49	98.56	97.33	97.38	97.01	-0.94%	1,262,911
May 2, 2025	99.06	99.20	97.90	98.30	97.93	2.21%	1,707,509
May 1, 2025	97.42	97.55	95.70	96.17	95.80	-1.48%	766,399
Apr 30, 2025	96.38	97.81	95.30	97.61	97.24	1.23%	1,699,200
Apr 29, 2025	96.16	96.89	95.74	96.42	96.05	1.15%	811,986
Apr 28, 2025	95.12	95.77	94.59	95.32	94.96	0.40%	921,942
Apr 25, 2025	95.00	95.15	94.49	94.94	94.58	0.27%	665,108
Apr 24, 2025	93.85	94.75	93.09	94.68	94.32	1.05%	1,436,244
Apr 23, 2025	94.08	95.33	93.20	93.70	93.34	0.42%	1,298,072
Apr 22, 2025	92.33	93.81	92.27	93.31	92.95	2.11%	1,074,327
Apr 21, 2025	92.40	93.17	90.69	91.38	91.03	-1.25%	905,608
Apr 17, 2025	91.75	92.92	91.29	92.54	92.19	0.53%	995,230
Apr 16, 2025	92.00	92.96	91.76	92.05	91.70	0.69%	2,173,235
Apr 15, 2025	91.87	92.26	91.05	91.42	91.07	0.93%	2,082,489
Apr 14, 2025	89.42	91.47	89.25	90.58	90.24	1.08%	1,467,993
Apr 11, 2025	88.45	89.88	87.95	89.61	89.27	3.00%	2,166,917
Apr 10, 2025	88.05	88.18	85.50	87.00	86.67	-3.32%	1,899,747
Apr 9, 2025	84.50	90.50	82.47	89.99	89.65	8.58%	4,934,369
Apr 8, 2025	85.47	85.94	82.03	82.88	82.56	-0.12%	2,865,779
Apr 7, 2025	80.85	85.14	80.48	82.98	82.66	-1.00%	2,252,232
Apr 4, 2025	86.02	86.11	83.57	83.82	83.50	-6.46%	2,713,308
Apr 3, 2025	92.57	92.62	89.45	89.61	89.27	-3.22%	1,825,619
Apr 2, 2025	91.70	92.73	91.63	92.59	92.24	-0.12%	1,213,790
Apr 1, 2025	94.44	94.68	92.18	92.70	92.35	-2.35%	2,028,130
Mar 31, 2025	94.70	95.06	93.74	94.93	94.57	-0.88%	2,184,220
Mar 28, 2025	95.96	96.38	95.59	95.77	95.41	-1.06%	2,428,832
Mar 27, 2025	93.52	97.40	93.35	96.80	96.43	6.00%	3,589,733
Mar 26, 2025	91.24	91.65	90.64	91.32	90.97	-1.59%	1,253,618
Mar 25, 2025	92.96	93.27	92.19	92.80	92.45	0.49%	1,014,998