Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	74.24	75.23	74.01	74.94	74.94	-2.10%	3,172,347
Nov 5, 2026	77.17	77.83	76.19	76.55	76.55	-0.98%	2,633,145
Nov 4, 2026	75.70	77.85	75.58	77.31	77.31	6.83%	3,748,928
Nov 3, 2026	73.04	73.24	72.35	72.37	72.37	-1.71%	1,916,364
Nov 2, 2026	72.06	74.19	72.03	73.63	73.63	3.05%	2,199,194
Oct 30, 2026	72.34	72.72	71.27	71.45	71.45	0.45%	1,606,445
Oct 29, 2026	70.44	71.35	70.39	71.13	71.13	1.86%	1,255,507
Oct 28, 2026	68.88	70.08	68.82	69.83	69.83	0.59%	1,087,130
Oct 27, 2026	69.58	70.02	69.30	69.42	69.42	-0.81%	1,198,169
Oct 26, 2026	70.08	70.45	69.70	69.99	69.99	-0.26%	1,463,453
Oct 23, 2026	70.16	70.46	69.54	70.17	70.17	-0.65%	2,592,439
Oct 22, 2026	68.02	70.68	67.96	70.63	70.63	4.75%	2,207,916
Oct 21, 2026	67.56	68.09	67.09	67.43	67.43	-0.59%	1,103,659
Oct 20, 2026	67.39	67.91	67.11	67.83	67.83	2.57%	978,651
Oct 19, 2026	65.50	66.16	65.44	66.13	66.13	-0.08%	1,099,991
Oct 16, 2026	66.95	67.02	66.04	66.18	66.18	-0.60%	1,453,919
Oct 15, 2026	65.44	66.79	65.02	66.58	66.58	4.24%	2,399,393
Oct 14, 2026	63.93	64.13	63.17	63.87	63.87	1.38%	1,697,072
Oct 13, 2026	63.91	64.19	62.10	63.00	63.00	-2.10%	2,491,059
Oct 12, 2026	64.28	64.52	63.83	64.35	64.35	0.37%	1,771,147
Oct 9, 2026	63.87	64.20	63.53	64.11	64.11	1.55%	1,276,369
Oct 8, 2026	62.49	63.30	62.43	63.13	63.13	0.21%	1,111,907
Oct 7, 2026	63.36	63.69	62.94	63.00	63.00	-0.30%	1,483,493
Oct 6, 2026	64.16	64.19	62.99	63.19	63.19	-1.77%	2,338,678
Oct 5, 2026	63.65	64.35	63.55	64.33	64.33	0.89%	1,273,844
Oct 2, 2026	64.39	64.42	63.50	63.76	63.76	-0.28%	1,172,330
Oct 1, 2026	64.64	64.82	63.40	63.94	63.94	-1.25%	2,144,723
Sep 30, 2026	65.26	65.28	64.51	64.75	64.75	-1.05%	1,564,397
Sep 29, 2026	65.50	65.52	64.73	65.44	65.44	0.28%	2,241,795
Sep 28, 2026	65.01	65.45	64.36	65.26	65.26	1.23%	2,282,233
Sep 25, 2026	64.02	64.70	64.02	64.47	64.47	-0.14%	2,339,961
Sep 24, 2026	65.07	65.38	64.24	64.56	64.56	-1.27%	1,727,534
Sep 23, 2026	65.15	65.71	65.06	65.39	65.39	-0.30%	1,053,953
Sep 22, 2026	65.40	65.75	64.98	65.59	65.59	1.11%	940,918
Sep 21, 2026	65.83	65.83	64.85	64.87	64.87	-0.26%	1,206,584
Sep 18, 2026	64.75	65.60	64.54	65.04	65.04	-0.21%	3,443,195
Sep 17, 2026	66.27	66.28	64.70	65.18	65.18	-1.69%	2,080,989
Sep 16, 2026	67.19	67.55	66.13	66.30	66.30	-2.15%	1,709,292
Sep 15, 2026	67.06	67.94	66.95	67.76	67.76	0.03%	1,409,549
Sep 14, 2026	67.31	67.79	66.64	67.74	67.74	2.59%	1,741,810
Sep 11, 2026	67.26	67.42	65.94	66.03	66.03	-0.78%	1,942,079
Sep 10, 2026	67.42	67.70	66.53	66.55	66.55	-2.75%	1,550,922
Sep 9, 2026	68.90	69.37	68.26	68.43	68.43	-1.00%	1,963,179
Sep 8, 2026	69.64	69.64	68.86	69.12	69.12	-1.96%	1,649,643
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