Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
74.09
-0.78 (-1.04%)
At close: May 1, 2026, 4:00 PM EDT
74.09
-0.01 (-0.01%)
After-hours: May 1, 2026, 7:00 PM EDT
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 75.23 | 75.43 | 74.05 | 74.09 | 74.09 | -1.04% | 1,419,269 |
| Apr 30, 2026 | 73.30 | 75.07 | 73.18 | 74.87 | 74.87 | 2.83% | 2,013,220 |
| Apr 29, 2026 | 74.30 | 74.46 | 72.42 | 72.81 | 72.81 | -3.44% | 2,575,671 |
| Apr 28, 2026 | 75.61 | 75.84 | 74.88 | 75.40 | 75.40 | -0.80% | 1,295,895 |
| Apr 27, 2026 | 76.30 | 76.75 | 75.82 | 76.01 | 76.01 | 0.28% | 1,132,596 |
| Apr 24, 2026 | 75.50 | 75.94 | 75.26 | 75.80 | 75.80 | -0.08% | 747,501 |
| Apr 23, 2026 | 75.78 | 76.40 | 75.25 | 75.86 | 75.86 | -0.75% | 1,243,687 |
| Apr 22, 2026 | 77.66 | 78.02 | 76.17 | 76.43 | 76.43 | -1.79% | 1,270,734 |
| Apr 21, 2026 | 80.02 | 80.28 | 77.36 | 77.82 | 77.82 | -3.09% | 2,077,113 |
| Apr 20, 2026 | 80.41 | 80.59 | 79.94 | 80.30 | 80.30 | -1.25% | 751,613 |
| Apr 17, 2026 | 81.56 | 82.37 | 81.00 | 81.32 | 81.32 | 2.23% | 1,309,396 |
| Apr 16, 2026 | 81.20 | 81.30 | 79.53 | 79.55 | 79.55 | -1.46% | 985,908 |
| Apr 15, 2026 | 80.69 | 81.68 | 80.41 | 80.73 | 80.73 | 0.99% | 1,522,251 |
| Apr 14, 2026 | 80.17 | 80.83 | 79.80 | 79.94 | 79.94 | 0.25% | 1,830,153 |
| Apr 13, 2026 | 77.58 | 79.86 | 77.51 | 79.74 | 79.74 | 2.22% | 1,192,201 |
| Apr 10, 2026 | 79.11 | 79.11 | 77.54 | 78.01 | 78.01 | 0.79% | 1,456,029 |
| Apr 9, 2026 | 77.19 | 78.03 | 76.42 | 77.40 | 77.40 | 0.12% | 1,304,210 |
| Apr 8, 2026 | 78.19 | 78.29 | 77.13 | 77.31 | 77.31 | 3.54% | 1,749,899 |
| Apr 7, 2026 | 74.99 | 75.13 | 73.92 | 74.67 | 74.67 | 0.05% | 1,426,175 |
| Apr 6, 2026 | 74.13 | 75.07 | 74.13 | 74.63 | 74.63 | 0.09% | 664,765 |
| Apr 2, 2026 | 74.38 | 76.06 | 74.23 | 74.56 | 74.56 | -1.26% | 1,278,165 |
| Apr 1, 2026 | 75.87 | 75.99 | 74.88 | 75.51 | 75.51 | 0.21% | 1,725,448 |
| Mar 31, 2026 | 74.13 | 75.53 | 73.47 | 75.35 | 75.35 | 2.28% | 1,594,407 |
| Mar 30, 2026 | 74.13 | 74.49 | 73.32 | 73.67 | 73.67 | 0.45% | 1,276,531 |
| Mar 27, 2026 | 74.68 | 74.80 | 73.21 | 73.34 | 73.34 | -1.52% | 1,543,639 |
| Mar 26, 2026 | 74.94 | 76.35 | 74.33 | 74.47 | 74.47 | -1.05% | 1,487,053 |
| Mar 25, 2026 | 74.90 | 75.51 | 73.99 | 75.26 | 75.26 | 1.37% | 994,829 |
| Mar 24, 2026 | 73.80 | 74.68 | 73.12 | 74.24 | 74.24 | 0.13% | 1,074,721 |
| Mar 23, 2026 | 74.55 | 75.47 | 73.87 | 74.14 | 74.14 | 0.67% | 1,358,983 |
| Mar 20, 2026 | 74.87 | 75.05 | 73.17 | 73.65 | 73.65 | -1.81% | 1,755,822 |
| Mar 19, 2026 | 74.92 | 75.82 | 74.55 | 75.01 | 75.01 | -0.96% | 1,565,284 |
| Mar 18, 2026 | 76.85 | 77.01 | 75.74 | 75.74 | 75.74 | -2.62% | 1,712,720 |
| Mar 17, 2026 | 77.30 | 78.26 | 77.06 | 77.78 | 77.78 | -0.01% | 1,838,063 |
| Mar 16, 2026 | 77.38 | 78.75 | 77.30 | 77.79 | 77.79 | 0.61% | 1,508,897 |
| Mar 13, 2026 | 78.09 | 78.10 | 76.73 | 77.32 | 77.32 | -1.50% | 1,776,675 |
| Mar 12, 2026 | 80.00 | 80.25 | 78.29 | 78.50 | 78.50 | -2.81% | 1,833,995 |
| Mar 11, 2026 | 80.62 | 80.79 | 79.73 | 80.77 | 80.77 | 0.15% | 1,027,953 |
| Mar 10, 2026 | 82.49 | 82.52 | 80.60 | 80.65 | 80.65 | -1.47% | 975,348 |
| Mar 9, 2026 | 80.05 | 81.92 | 78.96 | 81.85 | 81.85 | 0.64% | 1,470,060 |
| Mar 6, 2026 | 79.95 | 81.70 | 79.56 | 81.33 | 81.33 | -1.44% | 1,598,048 |
| Mar 5, 2026 | 82.73 | 83.17 | 81.59 | 82.52 | 82.52 | -2.08% | 1,158,892 |
| Mar 4, 2026 | 83.91 | 84.28 | 83.03 | 84.27 | 84.27 | 1.43% | 968,942 |
| Mar 3, 2026 | 81.96 | 83.32 | 81.07 | 83.08 | 83.08 | -1.89% | 1,729,841 |
| Mar 2, 2026 | 84.30 | 85.12 | 83.64 | 84.68 | 84.68 | -2.87% | 2,421,049 |
| Feb 27, 2026 | 86.53 | 87.20 | 86.01 | 87.18 | 87.18 | 0.53% | 1,187,988 |
| Feb 26, 2026 | 87.55 | 87.64 | 85.92 | 86.72 | 86.72 | 0.52% | 2,855,169 |
| Feb 25, 2026 | 85.24 | 87.49 | 85.15 | 86.27 | 86.27 | 2.54% | 3,543,287 |
| Feb 24, 2026 | 84.36 | 84.41 | 82.92 | 84.13 | 84.13 | 1.54% | 2,145,467 |
| Feb 23, 2026 | 82.62 | 83.02 | 82.22 | 82.85 | 82.85 | 0.27% | 1,795,124 |
| Feb 20, 2026 | 83.04 | 84.41 | 82.07 | 82.63 | 82.63 | -0.71% | 2,585,681 |