Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	93.88	95.34	93.78	94.79	94.79	-1.00%	2,070,711
May 9, 2025	96.71	96.88	95.67	95.75	95.75	-0.14%	887,438
May 8, 2025	95.99	97.14	95.38	95.88	95.88	-0.23%	1,212,951
May 7, 2025	95.51	96.21	95.12	96.10	96.10	0.11%	1,644,049
May 6, 2025	96.59	96.74	95.81	95.99	95.99	-1.43%	1,021,084
May 5, 2025	98.49	98.56	97.33	97.38	97.38	-0.94%	1,262,911
May 2, 2025	99.06	99.20	97.90	98.30	98.30	2.21%	1,707,509
May 1, 2025	97.42	97.55	95.70	96.17	96.17	-1.48%	766,399
Apr 30, 2025	96.38	97.81	95.30	97.61	97.61	1.23%	1,699,200
Apr 29, 2025	96.16	96.89	95.74	96.42	96.42	1.15%	811,986
Apr 28, 2025	95.12	95.77	94.59	95.32	95.32	0.40%	921,942
Apr 25, 2025	95.00	95.15	94.49	94.94	94.94	0.27%	665,108
Apr 24, 2025	93.85	94.75	93.09	94.68	94.68	1.05%	1,436,244
Apr 23, 2025	94.08	95.33	93.20	93.70	93.70	0.42%	1,298,072
Apr 22, 2025	92.33	93.81	92.27	93.31	93.31	2.11%	1,074,327
Apr 21, 2025	92.40	93.17	90.69	91.38	91.38	-1.25%	905,608
Apr 17, 2025	91.75	92.92	91.29	92.54	92.54	0.53%	995,230
Apr 16, 2025	92.00	92.96	91.76	92.05	92.05	0.69%	2,173,235
Apr 15, 2025	91.87	92.26	91.05	91.42	91.42	0.93%	2,082,489
Apr 14, 2025	89.42	91.47	89.25	90.58	90.58	1.08%	1,467,993
Apr 11, 2025	88.45	89.88	87.95	89.61	89.61	3.00%	2,166,917
Apr 10, 2025	88.05	88.18	85.50	87.00	87.00	-3.32%	1,899,747
Apr 9, 2025	84.50	90.50	82.47	89.99	89.99	8.58%	4,934,369
Apr 8, 2025	85.47	85.94	82.03	82.88	82.88	-0.12%	2,865,779
Apr 7, 2025	80.85	85.14	80.48	82.98	82.98	-1.00%	2,252,232
Apr 4, 2025	86.02	86.11	83.57	83.82	83.82	-6.46%	2,713,308
Apr 3, 2025	92.57	92.62	89.45	89.61	89.61	-3.22%	1,825,619
Apr 2, 2025	91.70	92.73	91.63	92.59	92.59	-0.12%	1,213,790
Apr 1, 2025	94.44	94.68	92.18	92.70	92.70	-2.35%	2,028,130
Mar 31, 2025	94.70	95.06	93.74	94.93	94.93	-0.88%	2,184,220
Mar 28, 2025	95.96	96.38	95.59	95.77	95.77	-1.06%	2,428,832
Mar 27, 2025	93.52	97.40	93.35	96.80	96.80	6.00%	3,589,733
Mar 26, 2025	91.24	91.65	90.64	91.32	91.32	-1.59%	1,253,618
Mar 25, 2025	92.96	93.27	92.19	92.80	92.80	0.49%	1,014,998
Mar 24, 2025	92.00	92.61	91.87	92.35	92.35	1.98%	701,040
Mar 21, 2025	90.78	90.88	90.05	90.56	90.56	-0.89%	844,085
Mar 20, 2025	91.01	91.71	90.99	91.37	91.37	0.55%	993,490
Mar 19, 2025	90.05	91.02	90.05	90.87	90.87	-0.04%	1,029,781
Mar 18, 2025	90.34	91.00	90.12	90.91	90.91	1.17%	796,544
Mar 17, 2025	88.74	90.26	88.69	89.86	89.86	1.01%	807,855
Mar 14, 2025	87.56	89.08	87.33	88.96	88.96	2.48%	870,081
Mar 13, 2025	87.92	87.92	86.75	86.81	86.81	-2.22%	1,165,001
Mar 12, 2025	89.74	89.84	88.68	88.78	88.78	-0.42%	1,519,773
Mar 11, 2025	89.51	89.64	88.06	89.15	89.15	-0.88%	1,490,521
Mar 10, 2025	91.58	91.86	89.37	89.94	89.94	-3.32%	1,637,120
Mar 7, 2025	91.83	93.06	91.01	93.03	93.03	0.99%	1,639,007
Mar 6, 2025	92.30	93.03	91.72	92.12	92.12	-2.74%	2,203,356
Mar 5, 2025	93.94	94.81	93.54	94.72	94.72	2.30%	1,720,957
Mar 4, 2025	93.37	93.59	92.49	92.59	92.59	-1.65%	1,336,104
Mar 3, 2025	93.20	94.93	93.04	94.14	94.14	1.77%	2,225,435