Alcon Inc. (SWX:ALC)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202560.0460.2059.5859.7659.76-1.61%302,795
Sep 23, 202561.5061.7060.4660.7460.74-1.43%1,057,998
Sep 22, 202561.3862.1061.3461.6261.620.55%646,887
Sep 19, 202561.6261.9661.2861.2861.280.13%1,426,949
Sep 18, 202561.0061.6660.9661.2061.20-0.03%745,705
Sep 17, 202561.2861.6860.8461.2261.22-0.16%835,740
Sep 16, 202561.5861.6461.0861.3261.32-1.13%1,075,525
Sep 15, 202562.5262.8261.8662.0262.02-1.02%732,308
Sep 12, 202563.4263.5662.4462.6662.660.29%763,565
Sep 11, 202562.5062.6261.7062.4862.48-1.14%1,505,486
Sep 10, 202563.1063.8462.9863.2063.200.25%1,018,327
Sep 9, 202563.5063.8862.9063.0463.04-0.25%984,357
Sep 8, 202563.9263.9262.9663.2063.20-1.37%923,206
Sep 5, 202563.7264.5863.5064.0864.080.98%1,220,004
Sep 4, 202563.0663.8662.9263.4663.460.99%989,426
Sep 3, 202563.1663.4462.5662.8462.84-0.25%970,385
Sep 2, 202564.1464.1462.8263.0063.00-1.59%683,043
Sep 1, 202563.9464.6263.9064.0264.020.57%568,482
Aug 29, 202563.6464.0263.3663.6663.66-0.16%1,167,442
Aug 28, 202565.1865.5463.7463.7663.76-2.72%1,889,140
Aug 27, 202565.4465.9265.2465.5465.540.43%1,069,216
Aug 26, 202565.3865.7864.8465.2665.26-0.34%1,961,889
Aug 25, 202565.8466.5465.4865.4865.48-0.49%1,536,828
Aug 22, 202563.8865.9463.8865.8065.803.01%1,737,048
Aug 21, 202564.8064.9662.8263.8863.88-2.56%3,645,774
Aug 20, 202567.1067.6063.5265.5665.56-9.40%5,030,111
Aug 19, 202571.2072.8871.0872.3672.361.17%1,032,284
Aug 18, 202570.9671.7470.6271.5271.521.39%1,088,589
Aug 15, 202570.1470.7269.8470.5470.541.58%1,042,833
Aug 14, 202569.9470.4069.0869.4469.44-0.88%860,587
Aug 13, 202569.4670.1069.1870.0670.061.24%994,558
Aug 12, 202569.0869.5268.6669.2069.200.20%663,172
Aug 11, 202569.5269.6468.9469.0669.06-0.06%439,626
Aug 8, 202569.2869.4268.8069.1069.100.61%604,688
Aug 7, 202568.0069.0867.8468.6868.680.82%1,144,242
Aug 6, 202569.4270.1267.5268.1268.12-3.51%1,314,581
Aug 5, 202570.8071.3070.2670.6070.60-0.56%1,384,087
Aug 4, 202570.0271.5469.3871.0071.00-1.14%1,612,046
Jul 31, 202572.5873.1271.6071.8271.82-1.54%1,221,158
Jul 30, 202573.2674.3472.9072.9472.94-0.92%871,297
Jul 29, 202572.6073.7672.5073.6273.621.24%816,323
Jul 28, 202573.1873.6672.5872.7272.72-654,072
Jul 25, 202572.9273.5872.3272.7272.72-0.95%554,876
Jul 24, 202573.2873.5272.6273.4273.422.00%855,959
Jul 23, 202570.6471.9870.5671.9871.983.45%878,815
Jul 22, 202569.4870.2869.2469.5869.58-0.46%922,656
Jul 21, 202570.3670.3669.6269.9069.90-0.34%606,485
Jul 18, 202570.2870.8670.0070.1470.140.66%985,874
Jul 17, 202569.4270.0069.2869.6869.681.31%713,391
Jul 16, 202568.7070.9868.5068.7868.78-0.23%1,823,558