Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	92.68	92.76	91.55	91.98	91.98	-1.38%	569,411
Oct 30, 2024	93.21	93.96	93.11	93.27	93.27	-1.31%	895,100
Oct 29, 2024	94.41	94.76	94.24	94.51	94.51	-0.38%	345,100
Oct 28, 2024	94.94	95.14	94.55	94.87	94.87	0.66%	523,100
Oct 25, 2024	94.08	94.71	93.72	94.25	94.25	-0.15%	407,600
Oct 24, 2024	94.46	94.74	94.08	94.39	94.39	-0.13%	420,616
Oct 23, 2024	94.11	94.65	93.95	94.51	94.51	-0.13%	302,000
Oct 22, 2024	94.09	94.74	93.98	94.63	94.63	0.30%	429,800
Oct 21, 2024	94.94	95.17	94.28	94.35	94.35	-0.83%	502,026
Oct 18, 2024	94.54	95.53	94.32	95.14	95.14	0.66%	604,500
Oct 17, 2024	95.04	95.19	94.44	94.52	94.52	-0.81%	502,100
Oct 16, 2024	95.97	96.43	95.20	95.29	95.29	-1.37%	679,800
Oct 15, 2024	98.02	98.60	96.23	96.61	96.61	-0.61%	734,810
Oct 14, 2024	96.74	97.32	96.45	97.20	97.20	0.53%	562,223
Oct 11, 2024	96.57	96.87	96.33	96.69	96.69	0.37%	597,100
Oct 10, 2024	96.23	96.46	95.78	96.33	96.33	-0.11%	465,608
Oct 9, 2024	95.93	96.54	95.62	96.44	96.44	0.55%	625,700
Oct 8, 2024	95.74	95.94	95.37	95.91	95.91	0.50%	617,700
Oct 7, 2024	97.03	97.04	95.06	95.43	95.43	-1.89%	578,540
Oct 4, 2024	96.96	97.30	96.48	97.27	97.27	-0.86%	501,424
Oct 3, 2024	99.20	99.30	97.87	98.11	98.11	-1.03%	435,444
Oct 2, 2024	98.44	99.48	97.84	99.13	99.13	0.01%	528,000
Oct 1, 2024	100.59	100.71	98.74	99.12	99.12	-0.95%	636,947
Sep 30, 2024	100.10	100.22	99.31	100.07	100.07	0.43%	485,500
Sep 27, 2024	100.31	100.64	99.64	99.64	99.64	0.57%	517,716
Sep 26, 2024	99.02	99.41	98.58	99.08	99.08	0.31%	462,800
Sep 25, 2024	99.01	99.12	98.38	98.77	98.77	0.42%	645,939
Sep 24, 2024	98.15	98.92	97.77	98.36	98.36	0.40%	418,600
Sep 23, 2024	98.17	98.41	97.87	97.97	97.97	0.50%	371,265
Sep 20, 2024	97.26	97.62	96.75	97.48	97.48	-0.86%	610,860
Sep 19, 2024	98.48	98.50	97.48	98.33	98.33	1.74%	428,700
Sep 18, 2024	96.83	97.58	96.36	96.65	96.65	-0.52%	726,900
Sep 17, 2024	99.00	99.04	97.03	97.16	97.16	-1.48%	581,500
Sep 16, 2024	98.56	99.13	98.54	98.62	98.62	0.12%	607,900
Sep 13, 2024	99.90	100.20	97.79	98.50	98.50	-2.24%	1,618,700
Sep 12, 2024	98.40	101.10	98.30	100.76	100.76	2.59%	1,716,133
Sep 11, 2024	97.93	98.49	96.47	98.22	98.22	0.10%	708,506
Sep 10, 2024	97.26	98.13	96.56	98.12	98.12	1.69%	939,900
Sep 9, 2024	95.88	97.05	95.73	96.49	96.49	1.93%	805,800
Sep 6, 2024	94.35	94.90	93.89	94.66	94.66	0.26%	1,148,900
Sep 5, 2024	94.28	94.55	93.92	94.41	94.41	-0.06%	692,300
Sep 4, 2024	94.40	94.90	94.14	94.47	94.47	-1.29%	570,537
Sep 3, 2024	96.30	96.72	95.13	95.70	95.70	-2.03%	742,148
Aug 30, 2024	97.39	97.98	96.45	97.68	97.68	0.46%	758,445
Aug 29, 2024	96.97	97.69	96.83	97.23	97.23	0.37%	532,900
Aug 28, 2024	96.60	96.92	96.40	96.87	96.87	0.84%	550,400
Aug 27, 2024	95.76	96.60	95.66	96.06	96.06	0.90%	497,600
Aug 26, 2024	95.67	95.97	95.14	95.20	95.20	-0.93%	424,319
Aug 23, 2024	96.00	96.47	95.32	96.09	96.09	0.80%	564,208
Aug 22, 2024	96.54	96.60	95.24	95.33	95.33	0.75%	819,644
Aug 21, 2024	93.92	95.41	93.39	94.62	94.62	-1.95%	2,511,200
Aug 20, 2024	96.40	96.89	95.90	96.50	96.50	0.25%	912,800
Aug 19, 2024	95.50	96.38	95.16	96.26	96.26	1.71%	843,404
Aug 16, 2024	94.12	94.98	94.04	94.64	94.64	0.85%	514,000
Aug 15, 2024	93.95	94.55	93.82	93.84	93.84	0.25%	507,100
Aug 14, 2024	93.33	93.64	92.89	93.61	93.61	0.70%	457,317
Aug 13, 2024	91.53	93.13	91.40	92.96	92.96	1.99%	924,700
Aug 12, 2024	92.43	92.61	90.93	91.15	91.15	-1.90%	1,147,600
Aug 9, 2024	93.14	93.44	92.64	92.92	92.92	0.57%	725,635
Aug 8, 2024	91.12	92.63	91.02	92.39	92.39	1.34%	563,906
Aug 7, 2024	92.14	92.88	91.08	91.17	91.17	0.02%	696,549
Aug 6, 2024	89.73	92.11	89.68	91.15	91.15	1.72%	738,436
Aug 5, 2024	90.31	90.83	89.44	89.61	89.61	-3.00%	1,119,645
Aug 2, 2024	93.76	93.84	91.82	92.38	92.38	-1.53%	1,209,100
Aug 1, 2024	93.01	94.19	92.78	93.82	93.82	-0.19%	567,216
Jul 31, 2024	95.04	95.12	93.69	94.00	94.00	0.62%	1,514,910
Jul 30, 2024	93.64	93.76	93.10	93.42	93.42	0.17%	710,600
Jul 29, 2024	93.98	94.06	93.12	93.26	93.26	-0.12%	953,500
Jul 26, 2024	93.17	94.22	92.99	93.37	93.37	1.67%	1,160,400
Jul 25, 2024	91.81	93.39	91.78	91.84	91.84	-0.62%	985,500
Jul 24, 2024	91.18	92.78	91.18	92.41	92.41	1.63%	998,700
Jul 23, 2024	90.23	91.01	89.98	90.93	90.93	0.14%	584,100
Jul 22, 2024	90.79	90.93	90.00	90.80	90.80	0.88%	667,080
Jul 19, 2024	89.90	90.34	89.88	90.01	90.01	0.01%	584,634
Jul 18, 2024	90.69	90.69	89.35	90.00	90.00	-	881,338
Jul 17, 2024	88.90	90.67	88.79	90.00	90.00	-0.29%	946,093
Jul 16, 2024	89.40	90.32	89.38	90.26	90.26	0.33%	1,446,584
Jul 15, 2024	90.98	91.59	89.94	89.96	89.96	-1.94%	1,578,168
Jul 12, 2024	90.80	92.58	90.70	91.74	91.74	1.33%	852,975
Jul 11, 2024	89.78	90.80	89.64	90.54	90.54	2.10%	1,282,086
Jul 10, 2024	88.45	88.78	87.79	88.68	88.68	-0.35%	1,105,358
Jul 9, 2024	89.80	89.80	88.88	88.99	88.99	-0.63%	578,061
Jul 8, 2024	90.26	90.40	89.36	89.55	89.55	0.11%	611,986
Jul 5, 2024	89.88	90.00	88.71	89.45	89.45	1.50%	734,655
Jul 3, 2024	89.00	89.00	87.82	88.13	88.13	-0.74%	440,682
Jul 2, 2024	87.97	88.92	87.95	88.79	88.79	0.82%	383,130
Jul 1, 2024	89.23	89.46	87.80	88.07	88.07	-1.13%	827,275
Jun 28, 2024	89.21	89.41	88.75	89.08	89.08	-0.70%	686,097
Jun 27, 2024	89.77	90.02	89.39	89.71	89.71	0.03%	567,029
Jun 26, 2024	88.58	89.70	88.40	89.68	89.68	-0.13%	677,208
Jun 25, 2024	89.00	89.97	88.71	89.80	89.80	-0.13%	680,383
Jun 24, 2024	90.12	90.64	89.74	89.92	89.92	0.90%	650,227
Jun 21, 2024	89.00	89.53	88.69	89.12	89.12	-0.36%	707,350
Jun 20, 2024	88.65	89.98	88.43	89.44	89.44	0.12%	833,003
Jun 18, 2024	88.77	89.50	88.68	89.33	89.33	0.99%	575,916
Jun 17, 2024	88.76	88.92	87.82	88.45	88.45	-2.46%	844,679
Jun 14, 2024	90.55	90.77	89.85	90.68	90.68	-0.73%	1,126,519
Jun 13, 2024	92.24	92.29	90.94	91.35	91.35	-0.99%	514,235
Jun 12, 2024	91.77	92.65	91.62	92.26	92.26	1.80%	1,220,024
Jun 11, 2024	90.33	90.93	89.94	90.63	90.63	-0.89%	581,463