Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	65.67	66.60	65.63	66.58	66.58	3.67%	2,316,698
Jun 3, 2026	64.23	64.77	64.06	64.22	64.22	-0.09%	2,571,888
Jun 2, 2026	64.77	64.87	64.01	64.28	64.28	-2.16%	2,270,525
Jun 1, 2026	65.54	66.27	64.96	65.70	65.70	-0.89%	1,926,133
May 29, 2026	66.26	67.06	66.19	66.29	66.29	0.96%	2,877,730
May 28, 2026	65.39	66.38	65.36	65.66	65.66	-1.04%	2,396,063
May 27, 2026	67.94	68.03	66.06	66.35	66.35	-1.99%	2,518,244
May 26, 2026	67.74	68.27	67.24	67.70	67.70	-0.12%	2,288,825
May 22, 2026	67.89	68.48	67.60	67.78	67.78	-0.22%	2,002,947
May 21, 2026	67.19	68.20	66.72	67.93	67.93	0.97%	2,358,117
May 20, 2026	66.46	67.85	65.93	67.28	67.28	1.51%	3,014,401
May 19, 2026	66.64	67.26	66.22	66.28	66.28	0.47%	3,522,549
May 18, 2026	64.93	66.10	64.52	65.97	65.97	3.66%	2,673,767
May 15, 2026	64.53	64.98	63.60	63.64	63.64	-0.56%	2,131,748
May 14, 2026	63.79	64.28	63.15	64.00	64.00	0.88%	1,515,129
May 13, 2026	62.96	63.68	62.76	63.44	63.44	-0.53%	1,496,886
May 12, 2026	62.54	64.41	62.49	63.78	63.78	2.84%	2,842,177
May 11, 2026	62.71	63.16	61.84	62.02	62.02	-0.86%	3,167,486
May 8, 2026	64.42	64.82	62.40	62.56	62.56	-2.07%	4,537,504
May 7, 2026	65.13	65.49	63.84	63.88	63.88	-2.34%	4,383,380
May 6, 2026	66.06	67.66	64.75	65.41	65.41	-11.87%	6,909,373
May 5, 2026	74.05	74.78	73.35	74.45	74.22	1.32%	1,977,660
May 4, 2026	74.05	74.82	73.16	73.48	73.25	-0.82%	1,813,649
May 1, 2026	75.23	75.43	74.05	74.09	73.86	-1.04%	1,419,271
Apr 30, 2026	73.30	75.07	73.18	74.87	74.64	2.83%	2,013,287
Apr 29, 2026	74.30	74.46	72.42	72.81	72.58	-3.44%	2,575,708
Apr 28, 2026	75.61	75.84	74.88	75.40	75.16	-0.80%	1,296,063
Apr 27, 2026	76.30	76.75	75.82	76.01	75.77	0.28%	1,132,634
Apr 24, 2026	75.50	75.94	75.26	75.80	75.56	-0.08%	752,280
Apr 23, 2026	75.78	76.40	75.25	75.86	75.62	-0.75%	1,243,690
Apr 22, 2026	77.66	78.02	76.17	76.43	76.19	-1.79%	1,270,740
Apr 21, 2026	80.02	80.28	77.36	77.82	77.58	-3.09%	2,077,126
Apr 20, 2026	80.41	80.59	79.94	80.30	80.05	-1.25%	751,613
Apr 17, 2026	81.56	82.37	81.00	81.32	81.07	2.23%	1,316,840
Apr 16, 2026	81.20	81.30	79.53	79.55	79.30	-1.46%	985,923
Apr 15, 2026	80.69	81.68	80.41	80.73	80.48	0.99%	1,522,291
Apr 14, 2026	80.17	80.83	79.80	79.94	79.69	0.25%	1,830,155
Apr 13, 2026	77.58	79.86	77.51	79.74	79.49	2.22%	1,192,201
Apr 10, 2026	79.11	79.11	77.54	78.01	77.77	0.79%	1,456,030
Apr 9, 2026	77.19	78.03	76.42	77.40	77.16	0.12%	1,304,223
Apr 8, 2026	78.19	78.29	77.13	77.31	77.07	3.54%	1,750,945
Apr 7, 2026	74.99	75.13	73.92	74.67	74.44	0.05%	1,426,199
Apr 6, 2026	74.13	75.07	74.13	74.63	74.40	0.09%	664,765
Apr 2, 2026	74.38	76.06	74.23	74.56	74.33	-1.26%	1,279,771