Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
91.38
-1.16 (-1.25%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Alcon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 28, 2025 | 92.09 | 92.84 | 91.68 | 92.50 | 92.50 | 0.58% | 1,259,177 |
Feb 27, 2025 | 91.85 | 92.89 | 91.69 | 91.97 | 91.97 | -1.44% | 1,879,405 |
Feb 26, 2025 | 94.34 | 95.36 | 92.39 | 93.31 | 93.31 | 2.41% | 4,119,652 |
Feb 25, 2025 | 90.78 | 91.80 | 89.61 | 91.11 | 91.11 | 2.03% | 1,985,128 |
Feb 24, 2025 | 89.48 | 90.23 | 89.18 | 89.30 | 89.30 | -1.12% | 1,914,736 |
Feb 21, 2025 | 90.00 | 90.68 | 89.65 | 90.31 | 90.31 | 0.83% | 1,362,534 |
Feb 20, 2025 | 88.62 | 89.61 | 88.56 | 89.57 | 89.57 | 0.01% | 867,812 |
Feb 19, 2025 | 89.50 | 89.83 | 88.71 | 89.56 | 89.56 | 0.12% | 1,487,497 |
Feb 18, 2025 | 90.56 | 90.57 | 88.97 | 89.45 | 89.45 | -0.67% | 2,178,148 |
Feb 14, 2025 | 90.38 | 90.74 | 89.82 | 90.05 | 90.05 | -0.21% | 1,726,561 |
Feb 13, 2025 | 89.18 | 90.58 | 88.74 | 90.24 | 90.24 | 2.36% | 1,995,876 |
Feb 12, 2025 | 88.08 | 88.76 | 87.60 | 88.16 | 88.16 | -1.84% | 1,850,312 |
Feb 11, 2025 | 89.82 | 90.16 | 89.54 | 89.81 | 89.81 | 0.59% | 1,181,207 |
Feb 10, 2025 | 90.13 | 90.38 | 89.10 | 89.28 | 89.28 | -0.31% | 1,782,346 |
Feb 7, 2025 | 91.48 | 91.57 | 89.42 | 89.56 | 89.56 | -2.28% | 1,252,670 |