Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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