Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	73.14	73.46	72.43	72.49	72.49	-2.37%	1,282,455
Aug 14, 2026	74.33	74.92	74.02	74.25	74.25	0.99%	1,158,125
Aug 13, 2026	73.87	73.93	72.94	73.52	73.52	-0.08%	1,725,597
Aug 12, 2026	72.34	73.88	72.09	73.58	73.58	-2.35%	2,936,843
Aug 11, 2026	75.49	76.20	74.70	75.35	75.35	2.34%	3,964,727
Aug 10, 2026	71.16	73.73	71.15	73.63	73.63	2.53%	3,529,689
Aug 7, 2026	70.34	71.82	70.23	71.81	71.81	3.26%	2,180,219
Aug 6, 2026	70.36	70.73	69.17	69.54	69.54	-1.46%	1,858,980
Aug 5, 2026	70.82	70.96	70.04	70.57	70.57	-0.59%	1,215,108
Aug 4, 2026	70.83	71.18	70.02	70.99	70.99	1.11%	1,655,934
Aug 3, 2026	70.20	70.89	69.53	70.21	70.21	1.84%	1,897,529
Jul 31, 2026	69.47	69.48	68.26	68.94	68.94	-0.96%	2,315,533
Jul 30, 2026	69.97	70.31	69.17	69.61	69.61	-0.06%	2,558,009
Jul 29, 2026	69.00	70.01	68.86	69.65	69.65	0.78%	3,129,277
Jul 28, 2026	68.33	69.83	68.31	69.11	69.11	2.72%	3,179,042
Jul 27, 2026	68.27	68.37	67.23	67.28	67.28	-0.93%	2,875,588
Jul 24, 2026	67.64	68.36	67.42	67.91	67.91	1.04%	1,256,846
Jul 23, 2026	66.40	67.33	66.17	67.21	67.21	-0.21%	1,349,089
Jul 22, 2026	68.48	68.54	67.09	67.35	67.35	-	1,709,357
Jul 21, 2026	67.99	68.89	67.33	67.35	67.35	-3.84%	2,187,192
Jul 20, 2026	69.82	70.31	69.50	70.04	70.04	-0.31%	2,446,961
Jul 17, 2026	70.58	71.49	69.80	70.26	70.26	-0.51%	2,653,473
Jul 16, 2026	69.28	70.66	69.28	70.62	70.62	3.09%	1,334,730
Jul 15, 2026	67.28	68.80	67.17	68.50	68.50	2.45%	2,629,297
Jul 14, 2026	67.78	67.98	66.85	66.86	66.86	-3.10%	3,401,156
Jul 13, 2026	67.98	69.13	67.85	69.00	69.00	1.75%	2,140,225
Jul 10, 2026	67.65	68.05	67.30	67.81	67.81	1.00%	1,678,192
Jul 9, 2026	66.38	67.18	66.33	67.14	67.14	0.87%	1,405,949
Jul 8, 2026	66.67	67.04	66.43	66.56	66.56	-0.46%	2,806,182
Jul 7, 2026	68.80	69.00	65.99	66.87	66.87	-2.14%	3,476,024
Jul 6, 2026	68.64	68.84	67.79	68.33	68.33	-1.91%	2,028,865
Jul 2, 2026	67.61	69.75	67.53	69.66	69.66	4.25%	1,904,961
Jul 1, 2026	66.85	67.03	66.07	66.82	66.82	-0.42%	2,766,437
Jun 30, 2026	67.61	68.23	66.92	67.10	67.10	-0.75%	1,969,095
Jun 29, 2026	68.34	68.34	67.34	67.61	67.61	-0.28%	1,857,763
Jun 26, 2026	67.88	68.46	67.44	67.80	67.80	-0.48%	1,485,010
Jun 25, 2026	68.04	69.27	67.91	68.13	68.13	0.29%	1,438,328
Jun 24, 2026	67.26	68.38	67.23	67.93	67.93	2.74%	1,558,288
Jun 23, 2026	65.98	66.67	65.32	66.12	66.12	1.44%	2,291,954
Jun 22, 2026	65.28	65.55	64.90	65.18	65.18	0.77%	1,592,108
Jun 18, 2026	63.87	64.92	63.84	64.68	64.68	0.84%	1,999,190
Jun 17, 2026	65.85	66.41	63.81	64.14	64.14	-2.58%	3,025,964
Jun 16, 2026	66.48	66.58	65.74	65.84	65.84	-0.68%	1,792,096
Jun 15, 2026	67.81	68.02	65.94	66.29	66.29	-0.84%	1,838,018
Jun 12, 2026	66.68	67.03	66.10	66.85	66.85	0.51%	1,242,432
Jun 11, 2026	66.65	66.88	65.60	66.51	66.51	0.61%	1,462,800
Jun 10, 2026	67.03	67.33	66.10	66.11	66.11	-2.64%	1,230,602
Jun 9, 2026	66.98	68.00	66.96	67.90	67.90	2.71%	1,469,662
Jun 8, 2026	66.55	66.88	66.10	66.11	66.11	-1.05%	1,340,520
Jun 5, 2026	66.93	67.38	66.38	66.81	66.81	0.35%	1,356,123