Alcon Inc. - ALC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.04	82.63	82.63	84.41	82.07	2.59M
February 19, 2026	82.59	83.22	83.22	83.26	82.18	1.11M
February 18, 2026	81.13	82.29	82.29	82.49	80.89	1.54M
February 17, 2026	79.44	80.72	80.72	81.18	79.35	2.3M
February 13, 2026	79.46	79.2	79.2	79.95	79.03	1.33M
February 12, 2026	80.4	78.55	78.55	80.77	78.15	1.3M
February 11, 2026	78.78	79.39	79.39	79.47	77.95	2.46M
February 10, 2026	78.63	80.48	80.48	81.05	78.37	3.51M
February 09, 2026	79.07	78.44	78.44	79.1	78.04	1.38M
February 06, 2026	77.44	78.83	78.83	78.89	77.44	2.08M
February 05, 2026	78.27	78.37	78.37	79.16	78.06	2.95M
February 04, 2026	78.66	79.06	79.06	79.67	78.43	3.04M
February 03, 2026	78.01	77.33	77.33	78.75	76.95	2.23M
February 02, 2026	79.65	79.38	79.38	80.15	79.15	1.45M
January 30, 2026	81.58	80.98	80.98	81.91	80.64	1.21M
January 29, 2026	81.19	81.15	81.15	81.36	80.15	1.39M
January 28, 2026	80.11	80.42	80.42	80.63	79.81	1.08M
January 27, 2026	80.64	80.87	80.87	81.06	80.45	1.02M
January 26, 2026	80.76	80.79	80.79	81.42	80.69	637,400
January 23, 2026	80.43	80.29	80.29	80.51	79.58	939,406
January 22, 2026	80.93	81.02	81.02	82.14	80.91	1.02M
January 21, 2026	80.88	81.62	81.62	81.97	80.76	2.83M
January 20, 2026	78.61	79.06	79.06	79.88	78.27	1.87M
January 16, 2026	80.14	79	79	80.2	78.99	1.43M
January 15, 2026	79.58	79.67	79.67	79.71	78.78	1.13M
January 14, 2026	79.64	80.11	80.11	80.27	78.92	1.12M
January 13, 2026	81.26	78.99	78.99	81.56	77.89	1.94M
January 12, 2026	81.21	80.86	80.86	81.65	80.5	1M
January 09, 2026	80.35	80.13	80.13	80.64	78.86	1.24M
January 08, 2026	79.82	80.62	80.62	81.11	79.68	1.13M
January 07, 2026	82.33	81.02	81.02	82.5	80.67	1.29M
January 06, 2026	81.58	81.81	81.81	82.33	81.41	1.75M
January 05, 2026	78.52	80.65	80.65	81.09	78.49	1.53M
January 02, 2026	78.9	77.6	77.6	79.15	76.74	1.42M
December 31, 2025	79.57	78.81	78.81	79.57	78.53	702,677
December 30, 2025	80.03	79.31	79.31	80.18	79.21	1.23M
December 29, 2025	80.79	80.35	80.35	80.88	80.11	995,104
December 26, 2025	80.5	80.38	80.38	80.5	80	559,900
December 24, 2025	80.13	80.17	80.17	80.46	79.88	318,760
December 23, 2025	80.61	80.12	80.12	80.72	79.89	1.07M
December 22, 2025	79.9	80.55	80.55	80.75	79.76	1.08M
December 19, 2025	79.67	79.97	79.97	80.25	79.43	1M
December 18, 2025	79.81	79.5	79.5	80.28	79.38	1.2M
December 17, 2025	79.05	79.26	79.26	79.91	78.81	1.03M
December 16, 2025	79.03	79.02	79.02	79.09	78.29	1.08M
December 15, 2025	79.22	79.19	79.19	79.78	78.97	933,100
December 12, 2025	78.77	78.8	78.8	79.3	78.25	1.09M
December 11, 2025	79.74	78.76	78.76	79.83	78.66	2.43M
December 10, 2025	79.21	80.21	80.21	80.39	78.91	1.57M
December 09, 2025	79.73	78.67	78.67	80.15	78.55	1.51M
December 08, 2025	80.34	78.87	78.87	80.44	78.8	1.74M
December 05, 2025	81.04	80.73	80.73	81.71	80.62	1.71M
December 04, 2025	79.83	78.99	78.99	79.96	78.77	861,404
December 03, 2025	79.55	80.03	80.03	80.33	79.35	1.4M
December 02, 2025	79.09	79.2	79.2	79.26	78.75	1.53M
December 01, 2025	79.29	78.2	78.2	79.64	78.16	1.91M
November 28, 2025	79.19	79.31	79.31	79.6	79.01	474,388
November 26, 2025	79.7	79.17	79.17	80.04	79.17	852,507
November 25, 2025	77.25	79.66	79.68	79.81	77.23	2.72M
November 24, 2025	76.31	76.25	76.25	76.77	76.07	1.58M

Alcon Inc. (ALC) NYSE