Skip to main content
logo
Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
67.78
-0.15 (-0.22%)
At close: May 22, 2026, 4:00 PM EDT
67.81
+0.03 (0.04%)
After-hours: May 22, 2026, 7:00 PM EDT

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202667.8968.4867.6067.7867.78-0.22%2,002,947
May 21, 202667.1968.2066.7267.9367.930.97%2,358,117
May 20, 202666.4667.8565.9367.2867.281.51%3,014,401
May 19, 202666.6467.2666.2266.2866.280.47%3,522,549
May 18, 202664.9366.1064.5265.9765.973.66%2,673,767
May 15, 202664.5364.9863.6063.6463.64-0.56%2,131,748
May 14, 202663.7964.2863.1564.0064.000.88%1,515,129
May 13, 202662.9663.6862.7663.4463.44-0.53%1,496,886
May 12, 202662.5464.4162.4963.7863.782.84%2,842,177
May 11, 202662.7163.1661.8462.0262.02-0.86%3,167,486
May 8, 202664.4264.8262.4062.5662.56-2.07%4,537,504
May 7, 202665.1365.4963.8463.8863.88-2.34%4,383,380
May 6, 202666.0667.6664.7565.4165.41-11.87%6,909,373
May 5, 202674.0574.7873.3574.4574.221.32%1,977,660
May 4, 202674.0574.8273.1673.4873.25-0.82%1,813,649
May 1, 202675.2375.4374.0574.0973.86-1.04%1,419,271
Apr 30, 202673.3075.0773.1874.8774.642.83%2,013,287
Apr 29, 202674.3074.4672.4272.8172.58-3.44%2,575,708
Apr 28, 202675.6175.8474.8875.4075.16-0.80%1,296,063
Apr 27, 202676.3076.7575.8276.0175.770.28%1,132,634
Apr 24, 202675.5075.9475.2675.8075.56-0.08%752,280
Apr 23, 202675.7876.4075.2575.8675.62-0.75%1,243,690
Apr 22, 202677.6678.0276.1776.4376.19-1.79%1,270,740
Apr 21, 202680.0280.2877.3677.8277.58-3.09%2,077,126
Apr 20, 202680.4180.5979.9480.3080.05-1.25%751,613
Apr 17, 202681.5682.3781.0081.3281.072.23%1,316,840
Apr 16, 202681.2081.3079.5379.5579.30-1.46%985,923
Apr 15, 202680.6981.6880.4180.7380.480.99%1,522,291
Apr 14, 202680.1780.8379.8079.9479.690.25%1,830,155
Apr 13, 202677.5879.8677.5179.7479.492.22%1,192,201
Apr 10, 202679.1179.1177.5478.0177.770.79%1,456,030
Apr 9, 202677.1978.0376.4277.4077.160.12%1,304,223
Apr 8, 202678.1978.2977.1377.3177.073.54%1,750,945
Apr 7, 202674.9975.1373.9274.6774.440.05%1,426,199
Apr 6, 202674.1375.0774.1374.6374.400.09%664,765
Apr 2, 202674.3876.0674.2374.5674.33-1.26%1,279,771
Apr 1, 202675.8775.9974.8875.5175.270.21%1,725,522
Mar 31, 202674.1375.5373.4775.3575.112.28%1,594,428
Mar 30, 202674.1374.4973.3273.6773.440.45%1,276,688
Mar 27, 202674.6874.8073.2173.3473.11-1.52%1,543,640
Mar 26, 202674.9476.3574.3374.4774.24-1.05%1,487,053
Mar 25, 202674.9075.5173.9975.2675.021.37%995,336
Mar 24, 202673.8074.6873.1274.2474.010.13%1,074,723
Mar 23, 202674.5575.4773.8774.1473.910.67%1,359,108
Mar 20, 202674.8775.0573.1773.6573.42-1.81%1,755,841
Mar 19, 202674.9275.8274.5575.0174.78-0.96%1,572,793
Mar 18, 202676.8577.0175.7475.7475.50-2.62%1,719,825
Mar 17, 202677.3078.2677.0677.7877.54-0.01%1,865,511
Mar 16, 202677.3878.7577.3077.7977.550.61%1,508,898
Mar 13, 202678.0978.1076.7377.3277.08-1.50%1,776,678