Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	70.89	71.14	70.48	70.50	70.50	-2.19%	1,336,210
Sep 3, 2026	72.82	73.22	71.20	72.08	72.08	-0.22%	950,484
Sep 2, 2026	71.72	73.52	71.72	72.24	72.24	0.68%	1,328,116
Sep 1, 2026	72.56	72.59	71.38	71.75	71.75	-0.43%	1,404,980
Aug 31, 2026	71.89	72.45	71.39	72.06	72.06	0.07%	1,106,682
Aug 28, 2026	71.69	72.07	71.38	72.01	72.01	-0.30%	1,177,011
Aug 27, 2026	72.46	72.82	72.16	72.23	72.23	-0.61%	716,520
Aug 26, 2026	72.85	73.11	72.59	72.67	72.67	-0.95%	772,156
Aug 25, 2026	73.35	73.43	72.70	73.37	73.37	-0.45%	816,272
Aug 24, 2026	73.34	73.91	73.21	73.70	73.70	0.10%	1,160,027
Aug 21, 2026	72.80	73.84	72.64	73.63	73.63	0.96%	994,229
Aug 20, 2026	74.46	74.68	72.87	72.93	72.93	-1.79%	1,503,799
Aug 19, 2026	73.67	74.83	73.43	74.26	74.26	0.97%	1,652,640
Aug 18, 2026	73.60	74.40	73.50	73.55	73.55	1.46%	1,562,090
Aug 17, 2026	73.14	73.46	72.43	72.49	72.49	-2.37%	1,283,072
Aug 14, 2026	74.33	74.92	74.02	74.25	74.25	0.99%	1,158,614
Aug 13, 2026	73.87	73.93	72.94	73.52	73.52	-0.08%	1,727,554
Aug 12, 2026	72.34	73.88	72.09	73.58	73.58	-2.35%	2,945,384
Aug 11, 2026	75.49	76.20	74.70	75.35	75.35	2.34%	3,967,680
Aug 10, 2026	71.16	73.73	71.15	73.63	73.63	2.53%	3,587,842
Aug 7, 2026	70.34	71.82	70.23	71.81	71.81	3.26%	2,181,905
Aug 6, 2026	70.36	70.73	69.17	69.54	69.54	-1.46%	1,858,984
Aug 5, 2026	70.82	70.96	70.04	70.57	70.57	-0.59%	1,216,530
Aug 4, 2026	70.83	71.18	70.02	70.99	70.99	1.11%	1,656,235
Aug 3, 2026	70.20	70.89	69.53	70.21	70.21	1.84%	1,897,665
Jul 31, 2026	69.47	69.48	68.26	68.94	68.94	-0.96%	2,315,645
Jul 30, 2026	69.97	70.31	69.17	69.61	69.61	-0.06%	2,558,023
Jul 29, 2026	69.00	70.01	68.86	69.65	69.65	0.78%	3,174,177
Jul 28, 2026	68.33	69.83	68.31	69.11	69.11	2.72%	3,179,121
Jul 27, 2026	68.27	68.37	67.23	67.28	67.28	-0.93%	2,875,607
Jul 24, 2026	67.64	68.36	67.42	67.91	67.91	1.04%	1,256,848
Jul 23, 2026	66.40	67.33	66.17	67.21	67.21	-0.21%	1,349,090
Jul 22, 2026	68.48	68.54	67.09	67.35	67.35	-	1,709,362
Jul 21, 2026	67.99	68.89	67.33	67.35	67.35	-3.84%	2,187,488
Jul 20, 2026	69.82	70.31	69.50	70.04	70.04	-0.31%	2,446,962
Jul 17, 2026	70.58	71.49	69.80	70.26	70.26	-0.51%	2,653,474
Jul 16, 2026	69.28	70.66	69.28	70.62	70.62	3.09%	1,334,835
Jul 15, 2026	67.28	68.80	67.17	68.50	68.50	2.45%	2,629,298
Jul 14, 2026	67.78	67.98	66.85	66.86	66.86	-3.10%	3,401,460
Jul 13, 2026	67.98	69.13	67.85	69.00	69.00	1.75%	2,140,237
Jul 10, 2026	67.65	68.05	67.30	67.81	67.81	1.00%	1,691,193
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%	2,806,197
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%	2,029,016
Jul 2, 2026	67.61	69.75	67.53	69.66	69.66	4.25%	1,904,981
Jul 1, 2026	66.85	67.03	66.07	66.82	66.82	-0.42%	2,800,937
Jun 30, 2026	67.61	68.23	66.92	67.10	67.10	-0.75%	1,973,150
Jun 29, 2026	68.34	68.34	67.34	67.61	67.61	-0.28%	1,857,768
Jun 26, 2026	67.88	68.46	67.44	67.80	67.80	-0.48%	1,485,011