Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
78.48
-1.20 (-1.51%)
Sep 12, 2025, 12:33 PM EDT - Market open
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.89 | 79.04 | 78.37 | 78.66 | - | -1.28% | 476,305 |
| Sep 11, 2025 | 77.78 | 79.68 | 77.71 | 79.68 | 79.68 | 2.34% | 1,930,740 |
| Sep 10, 2025 | 79.32 | 79.78 | 77.44 | 77.86 | 77.86 | -1.31% | 3,084,462 |
| Sep 9, 2025 | 79.92 | 80.02 | 78.75 | 78.89 | 78.89 | -1.35% | 2,023,989 |
| Sep 8, 2025 | 79.58 | 80.06 | 79.28 | 79.97 | 79.97 | -0.25% | 1,716,871 |
| Sep 5, 2025 | 79.80 | 80.91 | 79.66 | 80.17 | 80.17 | 1.60% | 1,666,799 |
| Sep 4, 2025 | 78.85 | 79.09 | 78.34 | 78.91 | 78.91 | 0.24% | 1,829,234 |
| Sep 3, 2025 | 78.07 | 78.76 | 77.72 | 78.72 | 78.72 | 0.57% | 2,065,982 |
| Sep 2, 2025 | 78.72 | 79.21 | 78.07 | 78.27 | 78.27 | -1.93% | 2,698,198 |
| Aug 29, 2025 | 79.41 | 80.28 | 79.32 | 79.81 | 79.81 | 0.47% | 1,960,429 |
| Aug 28, 2025 | 80.70 | 80.89 | 79.17 | 79.44 | 79.44 | -2.36% | 2,174,834 |
| Aug 27, 2025 | 81.29 | 81.82 | 81.12 | 81.36 | 81.36 | -0.11% | 1,025,660 |
| Aug 26, 2025 | 81.02 | 81.70 | 80.94 | 81.45 | 81.45 | 0.85% | 2,184,129 |
| Aug 25, 2025 | 82.58 | 82.77 | 80.76 | 80.76 | 80.76 | -1.54% | 2,135,176 |
| Aug 22, 2025 | 81.19 | 82.44 | 80.83 | 82.02 | 82.02 | 3.59% | 3,319,059 |
| Aug 21, 2025 | 78.36 | 79.55 | 78.11 | 79.18 | 79.18 | -2.30% | 4,579,095 |
| Aug 20, 2025 | 82.32 | 84.18 | 81.02 | 81.04 | 81.04 | -10.08% | 8,764,976 |
| Aug 19, 2025 | 88.85 | 90.41 | 88.47 | 90.12 | 90.12 | 2.26% | 2,377,714 |
| Aug 18, 2025 | 87.72 | 89.08 | 87.60 | 88.13 | 88.13 | 0.48% | 2,410,889 |
| Aug 15, 2025 | 86.86 | 88.24 | 86.78 | 87.71 | 87.71 | 1.06% | 1,791,765 |
| Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 86.79 | 0.36% | 1,988,860 |
| Aug 13, 2025 | 86.28 | 87.31 | 85.91 | 86.48 | 86.48 | 0.52% | 3,305,623 |
| Aug 12, 2025 | 85.05 | 86.05 | 84.82 | 86.03 | 86.03 | 1.59% | 2,454,234 |
| Aug 11, 2025 | 85.13 | 85.58 | 84.59 | 84.68 | 84.68 | -1.25% | 1,511,490 |
| Aug 8, 2025 | 85.36 | 85.87 | 85.24 | 85.75 | 85.75 | 0.35% | 879,036 |
| Aug 7, 2025 | 84.95 | 85.46 | 84.77 | 85.45 | 85.45 | 1.58% | 785,807 |
| Aug 6, 2025 | 84.85 | 85.31 | 83.60 | 84.12 | 84.12 | -1.66% | 2,151,811 |
| Aug 5, 2025 | 87.87 | 88.01 | 85.03 | 85.54 | 85.54 | -2.60% | 3,427,749 |
| Aug 4, 2025 | 86.12 | 87.96 | 86.12 | 87.82 | 87.82 | -0.06% | 1,887,873 |
| Aug 1, 2025 | 87.17 | 87.92 | 86.20 | 87.87 | 87.87 | 0.37% | 945,212 |
| Jul 31, 2025 | 88.83 | 88.83 | 87.21 | 87.55 | 87.55 | -1.83% | 1,448,923 |
| Jul 30, 2025 | 90.81 | 90.91 | 89.00 | 89.18 | 89.18 | -2.47% | 1,297,577 |
| Jul 29, 2025 | 90.35 | 91.61 | 90.28 | 91.44 | 91.44 | 1.43% | 1,192,135 |
| Jul 28, 2025 | 90.91 | 91.06 | 89.94 | 90.15 | 90.15 | -1.86% | 969,676 |
| Jul 25, 2025 | 91.52 | 91.86 | 90.71 | 91.86 | 91.86 | -0.04% | 954,804 |
| Jul 24, 2025 | 91.43 | 92.55 | 91.37 | 91.90 | 91.90 | -0.35% | 1,832,107 |
| Jul 23, 2025 | 89.90 | 92.35 | 89.89 | 92.22 | 92.22 | 4.02% | 2,071,556 |
| Jul 22, 2025 | 87.17 | 88.71 | 87.06 | 88.66 | 88.66 | 1.72% | 1,654,809 |
| Jul 21, 2025 | 87.74 | 87.80 | 87.10 | 87.16 | 87.16 | -0.22% | 1,131,621 |
| Jul 18, 2025 | 88.42 | 88.42 | 86.97 | 87.35 | 87.35 | 0.45% | 1,742,042 |
| Jul 17, 2025 | 86.33 | 87.00 | 86.06 | 86.96 | 86.96 | 0.05% | 1,188,704 |
| Jul 16, 2025 | 87.61 | 87.63 | 85.52 | 86.92 | 86.92 | 1.13% | 2,354,502 |
| Jul 15, 2025 | 87.34 | 87.34 | 85.68 | 85.95 | 85.95 | -1.57% | 967,074 |
| Jul 14, 2025 | 87.28 | 87.84 | 87.21 | 87.32 | 87.32 | -0.18% | 1,027,856 |
| Jul 11, 2025 | 87.90 | 88.26 | 87.38 | 87.48 | 87.48 | -1.38% | 1,016,453 |
| Jul 10, 2025 | 87.77 | 89.46 | 87.56 | 88.70 | 88.70 | 1.98% | 1,624,229 |
| Jul 9, 2025 | 86.85 | 87.27 | 86.01 | 86.98 | 86.98 | -0.08% | 2,030,585 |
| Jul 8, 2025 | 86.45 | 87.08 | 86.08 | 87.05 | 87.05 | 0.29% | 2,518,780 |
| Jul 7, 2025 | 87.44 | 87.83 | 86.67 | 86.80 | 86.80 | -1.12% | 2,478,987 |
| Jul 3, 2025 | 88.85 | 88.92 | 87.24 | 87.78 | 87.78 | -1.70% | 1,667,063 |