Alcon Inc. (SWX:ALC)
Switzerland · Delayed Price · Currency is CHF 59.76
-0.98 (-1.61%)
Sep 24, 2025, 3:46 PM CET
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 60.04 | 60.20 | 59.58 | 59.76 | 59.76 | -1.61% | 302,795 |
| Sep 23, 2025 | 61.50 | 61.70 | 60.46 | 60.74 | 60.74 | -1.43% | 1,057,998 |
| Sep 22, 2025 | 61.38 | 62.10 | 61.34 | 61.62 | 61.62 | 0.55% | 646,887 |
| Sep 19, 2025 | 61.62 | 61.96 | 61.28 | 61.28 | 61.28 | 0.13% | 1,426,949 |
| Sep 18, 2025 | 61.00 | 61.66 | 60.96 | 61.20 | 61.20 | -0.03% | 745,705 |
| Sep 17, 2025 | 61.28 | 61.68 | 60.84 | 61.22 | 61.22 | -0.16% | 835,740 |
| Sep 16, 2025 | 61.58 | 61.64 | 61.08 | 61.32 | 61.32 | -1.13% | 1,075,525 |
| Sep 15, 2025 | 62.52 | 62.82 | 61.86 | 62.02 | 62.02 | -1.02% | 732,308 |
| Sep 12, 2025 | 63.42 | 63.56 | 62.44 | 62.66 | 62.66 | 0.29% | 763,565 |
| Sep 11, 2025 | 62.50 | 62.62 | 61.70 | 62.48 | 62.48 | -1.14% | 1,505,486 |
| Sep 10, 2025 | 63.10 | 63.84 | 62.98 | 63.20 | 63.20 | 0.25% | 1,018,327 |
| Sep 9, 2025 | 63.50 | 63.88 | 62.90 | 63.04 | 63.04 | -0.25% | 984,357 |
| Sep 8, 2025 | 63.92 | 63.92 | 62.96 | 63.20 | 63.20 | -1.37% | 923,206 |
| Sep 5, 2025 | 63.72 | 64.58 | 63.50 | 64.08 | 64.08 | 0.98% | 1,220,004 |
| Sep 4, 2025 | 63.06 | 63.86 | 62.92 | 63.46 | 63.46 | 0.99% | 989,426 |
| Sep 3, 2025 | 63.16 | 63.44 | 62.56 | 62.84 | 62.84 | -0.25% | 970,385 |
| Sep 2, 2025 | 64.14 | 64.14 | 62.82 | 63.00 | 63.00 | -1.59% | 683,043 |
| Sep 1, 2025 | 63.94 | 64.62 | 63.90 | 64.02 | 64.02 | 0.57% | 568,482 |
| Aug 29, 2025 | 63.64 | 64.02 | 63.36 | 63.66 | 63.66 | -0.16% | 1,167,442 |
| Aug 28, 2025 | 65.18 | 65.54 | 63.74 | 63.76 | 63.76 | -2.72% | 1,889,140 |
| Aug 27, 2025 | 65.44 | 65.92 | 65.24 | 65.54 | 65.54 | 0.43% | 1,069,216 |
| Aug 26, 2025 | 65.38 | 65.78 | 64.84 | 65.26 | 65.26 | -0.34% | 1,961,889 |
| Aug 25, 2025 | 65.84 | 66.54 | 65.48 | 65.48 | 65.48 | -0.49% | 1,536,828 |
| Aug 22, 2025 | 63.88 | 65.94 | 63.88 | 65.80 | 65.80 | 3.01% | 1,737,048 |
| Aug 21, 2025 | 64.80 | 64.96 | 62.82 | 63.88 | 63.88 | -2.56% | 3,645,774 |
| Aug 20, 2025 | 67.10 | 67.60 | 63.52 | 65.56 | 65.56 | -9.40% | 5,030,111 |
| Aug 19, 2025 | 71.20 | 72.88 | 71.08 | 72.36 | 72.36 | 1.17% | 1,032,284 |
| Aug 18, 2025 | 70.96 | 71.74 | 70.62 | 71.52 | 71.52 | 1.39% | 1,088,589 |
| Aug 15, 2025 | 70.14 | 70.72 | 69.84 | 70.54 | 70.54 | 1.58% | 1,042,833 |
| Aug 14, 2025 | 69.94 | 70.40 | 69.08 | 69.44 | 69.44 | -0.88% | 860,587 |
| Aug 13, 2025 | 69.46 | 70.10 | 69.18 | 70.06 | 70.06 | 1.24% | 994,558 |
| Aug 12, 2025 | 69.08 | 69.52 | 68.66 | 69.20 | 69.20 | 0.20% | 663,172 |
| Aug 11, 2025 | 69.52 | 69.64 | 68.94 | 69.06 | 69.06 | -0.06% | 439,626 |
| Aug 8, 2025 | 69.28 | 69.42 | 68.80 | 69.10 | 69.10 | 0.61% | 604,688 |
| Aug 7, 2025 | 68.00 | 69.08 | 67.84 | 68.68 | 68.68 | 0.82% | 1,144,242 |
| Aug 6, 2025 | 69.42 | 70.12 | 67.52 | 68.12 | 68.12 | -3.51% | 1,314,581 |
| Aug 5, 2025 | 70.80 | 71.30 | 70.26 | 70.60 | 70.60 | -0.56% | 1,384,087 |
| Aug 4, 2025 | 70.02 | 71.54 | 69.38 | 71.00 | 71.00 | -1.14% | 1,612,046 |
| Jul 31, 2025 | 72.58 | 73.12 | 71.60 | 71.82 | 71.82 | -1.54% | 1,221,158 |
| Jul 30, 2025 | 73.26 | 74.34 | 72.90 | 72.94 | 72.94 | -0.92% | 871,297 |
| Jul 29, 2025 | 72.60 | 73.76 | 72.50 | 73.62 | 73.62 | 1.24% | 816,323 |
| Jul 28, 2025 | 73.18 | 73.66 | 72.58 | 72.72 | 72.72 | - | 654,072 |
| Jul 25, 2025 | 72.92 | 73.58 | 72.32 | 72.72 | 72.72 | -0.95% | 554,876 |
| Jul 24, 2025 | 73.28 | 73.52 | 72.62 | 73.42 | 73.42 | 2.00% | 855,959 |
| Jul 23, 2025 | 70.64 | 71.98 | 70.56 | 71.98 | 71.98 | 3.45% | 878,815 |
| Jul 22, 2025 | 69.48 | 70.28 | 69.24 | 69.58 | 69.58 | -0.46% | 922,656 |
| Jul 21, 2025 | 70.36 | 70.36 | 69.62 | 69.90 | 69.90 | -0.34% | 606,485 |
| Jul 18, 2025 | 70.28 | 70.86 | 70.00 | 70.14 | 70.14 | 0.66% | 985,874 |
| Jul 17, 2025 | 69.42 | 70.00 | 69.28 | 69.68 | 69.68 | 1.31% | 713,391 |
| Jul 16, 2025 | 68.70 | 70.98 | 68.50 | 68.78 | 68.78 | -0.23% | 1,823,558 |