5 DAY PERFORMANCE
+5.06%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
+10.33%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-7.09%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $82.59 | $83.22 (0.76%) | $83.26 | $82.18 | 1.10 M | $41.04 B |
| 02/18/2026 | $80.89 | $82.29 (1.73%) | $82.48 | $80.89 | 1.64 M | $40.59 B |
| 02/17/2026 | $79.44 | $80.72 (1.61%) | $81.18 | $79.35 | 2.30 M | $39.81 B |
| 02/13/2026 | $79.46 | $79.20 (-0.33%) | $79.95 | $79.03 | 1.41 M | $39.06 B |
| 02/12/2026 | $80.40 | $78.55 (-2.3%) | $80.77 | $78.15 | 1.39 M | $38.74 B |
| 02/11/2026 | $78.78 | $79.39 (0.77%) | $79.47 | $77.95 | 2.46 M | $39.16 B |
| 02/10/2026 | $78.63 | $80.48 (2.35%) | $81.05 | $78.37 | 3.53 M | $39.69 B |
| 02/09/2026 | $79.07 | $78.44 (-0.8%) | $79.10 | $78.04 | 1.38 M | $38.69 B |
| 02/06/2026 | $77.44 | $78.83 (1.79%) | $78.89 | $77.44 | 2.09 M | $38.88 B |
| 02/05/2026 | $78.27 | $78.37 (0.13%) | $79.16 | $78.06 | 2.95 M | $38.65 B |
| 02/04/2026 | $78.66 | $79.06 (0.51%) | $79.67 | $78.43 | 3.06 M | $38.99 B |
| 02/03/2026 | $78.01 | $77.33 (-0.87%) | $78.75 | $76.95 | 2.23 M | $38.14 B |
| 02/02/2026 | $79.65 | $79.38 (-0.34%) | $80.15 | $79.15 | 1.45 M | $39.15 B |
| 01/30/2026 | $81.58 | $80.98 (-0.74%) | $81.93 | $80.64 | 1.22 M | $39.94 B |
| 01/29/2026 | $81.19 | $81.15 (-0.05%) | $81.36 | $80.15 | 1.39 M | $40.02 B |
| 01/28/2026 | $80.11 | $80.42 (0.39%) | $80.63 | $79.81 | 1.08 M | $39.66 B |
| 01/27/2026 | $80.64 | $80.87 (0.29%) | $81.06 | $80.45 | 1.02 M | $39.89 B |
| 01/26/2026 | $80.76 | $80.79 (0.04%) | $81.42 | $80.69 | 637.40 K | $39.85 B |
| 01/23/2026 | $80.43 | $80.29 (-0.17%) | $80.51 | $79.58 | 939.41 K | $39.60 B |
| 01/22/2026 | $80.93 | $81.02 (0.11%) | $82.14 | $80.91 | 1.02 M | $39.96 B |
| 01/21/2026 | $80.88 | $81.62 (0.91%) | $81.97 | $80.76 | 2.83 M | $40.25 B |
| 01/20/2026 | $78.61 | $79.06 (0.57%) | $79.88 | $78.27 | 1.87 M | $38.99 B |
| 01/16/2026 | $80.20 | $79.00 (-1.5%) | $80.20 | $78.96 | 1.48 M | $38.96 B |
| 01/15/2026 | $79.58 | $79.67 (0.11%) | $79.71 | $78.78 | 1.13 M | $39.29 B |
| 01/14/2026 | $79.64 | $80.11 (0.59%) | $80.27 | $78.97 | 1.25 M | $39.51 B |
| 01/13/2026 | $81.26 | $78.99 (-2.79%) | $81.56 | $77.89 | 1.94 M | $38.96 B |
| 01/12/2026 | $81.21 | $80.86 (-0.43%) | $81.65 | $80.50 | 1.00 M | $39.88 B |
| 01/09/2026 | $80.35 | $80.13 (-0.27%) | $80.64 | $78.86 | 1.40 M | $39.52 B |
| 01/08/2026 | $79.82 | $80.62 (1%) | $81.11 | $79.68 | 1.13 M | $39.76 B |
| 01/07/2026 | $82.14 | $81.02 (-1.36%) | $82.50 | $80.67 | 1.29 M | $40.12 B |
| 01/06/2026 | $81.58 | $81.81 (0.28%) | $82.33 | $81.41 | 1.75 M | $40.51 B |
| 01/05/2026 | $78.52 | $80.65 (2.71%) | $81.09 | $78.49 | 1.53 M | $39.94 B |
| 01/02/2026 | $78.90 | $77.60 (-1.65%) | $79.15 | $76.74 | 1.42 M | $38.43 B |
| 12/31/2025 | $79.42 | $78.81 (-0.77%) | $79.46 | $78.53 | 806.44 K | $39.03 B |
| 12/30/2025 | $80.03 | $79.31 (-0.9%) | $80.18 | $79.21 | 1.23 M | $39.27 B |
| 12/29/2025 | $80.79 | $80.35 (-0.54%) | $80.88 | $80.11 | 995.10 K | $39.79 B |
| 12/26/2025 | $80.50 | $80.38 (-0.15%) | $80.50 | $80.00 | 559.90 K | $39.80 B |
| 12/24/2025 | $80.13 | $80.17 (0.05%) | $80.46 | $79.88 | 318.80 K | $39.70 B |
| 12/23/2025 | $80.61 | $80.12 (-0.61%) | $80.72 | $79.89 | 1.08 M | $39.68 B |
| 12/22/2025 | $79.90 | $80.55 (0.81%) | $80.75 | $79.76 | 1.08 M | $39.89 B |
| 12/19/2025 | $79.67 | $79.97 (0.38%) | $80.25 | $79.43 | 1.00 M | $39.60 B |
| 12/18/2025 | $79.81 | $79.50 (-0.39%) | $80.28 | $79.38 | 1.20 M | $39.37 B |
| 12/17/2025 | $79.05 | $79.26 (0.27%) | $79.91 | $78.81 | 1.03 M | $39.25 B |
| 12/16/2025 | $79.03 | $79.02 (-0.01%) | $79.09 | $78.29 | 1.08 M | $39.13 B |
| 12/15/2025 | $79.22 | $79.19 (-0.04%) | $79.78 | $78.97 | 933.10 K | $39.21 B |
| 12/12/2025 | $78.77 | $78.80 (0.04%) | $79.30 | $78.25 | 1.09 M | $39.02 B |
| 12/11/2025 | $79.74 | $78.76 (-1.23%) | $79.83 | $78.66 | 2.43 M | $39.00 B |
| 12/10/2025 | $79.21 | $80.21 (1.26%) | $80.39 | $78.91 | 1.57 M | $39.72 B |
| 12/09/2025 | $79.73 | $78.67 (-1.33%) | $80.15 | $78.55 | 1.51 M | $38.96 B |
| 12/08/2025 | $80.34 | $78.87 (-1.83%) | $80.44 | $78.80 | 1.74 M | $39.06 B |
| 12/05/2025 | $81.04 | $80.73 (-0.38%) | $81.69 | $80.64 | 1.79 M | $39.98 B |
| 12/04/2025 | $79.71 | $78.99 (-0.9%) | $79.93 | $78.76 | 866.23 K | $39.12 B |
| 12/03/2025 | $79.55 | $80.03 (0.6%) | $80.33 | $79.35 | 1.40 M | $39.63 B |
| 12/02/2025 | $78.95 | $79.20 (0.32%) | $79.26 | $78.74 | 1.88 M | $39.22 B |
| 12/01/2025 | $79.29 | $78.20 (-1.37%) | $79.64 | $78.16 | 1.91 M | $38.72 B |
| 11/28/2025 | $79.19 | $79.31 (0.15%) | $79.60 | $79.01 | 474.40 K | $39.27 B |
| 11/26/2025 | $79.70 | $79.17 (-0.66%) | $80.04 | $79.16 | 861.00 K | $39.20 B |
| 11/25/2025 | $77.25 | $79.66 (3.12%) | $79.81 | $77.19 | 3.05 M | $39.45 B |
| 11/24/2025 | $76.31 | $76.25 (-0.08%) | $76.77 | $76.07 | 1.58 M | $37.76 B |
| 11/21/2025 | $75.41 | $76.61 (1.59%) | $77.23 | $75.39 | 3.32 M | $37.94 B |
| 11/20/2025 | $75.67 | $75.05 (-0.82%) | $76.12 | $74.66 | 1.88 M | $37.16 B |
| 11/19/2025 | $75.58 | $75.42 (-0.21%) | $75.79 | $74.78 | 2.02 M | $37.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
