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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202592.4093.1790.6991.3891.38-1.25%905,608
Apr 17, 202591.7592.9291.2992.5492.540.53%995,230
Apr 16, 202592.0092.9691.7692.0592.050.69%2,173,235
Apr 15, 202591.8792.2691.0591.4291.420.93%2,082,489
Apr 14, 202589.4291.4789.2590.5890.581.08%1,467,993
Apr 11, 202588.4589.8887.9589.6189.613.00%2,166,917
Apr 10, 202588.0588.1885.5087.0087.00-3.32%1,899,747
Apr 9, 202584.5090.5082.4789.9989.998.58%4,934,369
Apr 8, 202585.4785.9482.0382.8882.88-0.12%2,865,779
Apr 7, 202580.8585.1480.4882.9882.98-1.00%2,252,232
Apr 4, 202586.0286.1183.5783.8283.82-6.46%2,713,308
Apr 3, 202592.5792.6289.4589.6189.61-3.22%1,825,619
Apr 2, 202591.7092.7391.6392.5992.59-0.12%1,213,790
Apr 1, 202594.4494.6892.1892.7092.70-2.35%2,028,130
Mar 31, 202594.7095.0693.7494.9394.93-0.88%2,184,220
Mar 28, 202595.9696.3895.5995.7795.77-1.06%2,428,832
Mar 27, 202593.5297.4093.3596.8096.806.00%3,589,733
Mar 26, 202591.2491.6590.6491.3291.32-1.59%1,253,618
Mar 25, 202592.9693.2792.1992.8092.800.49%1,014,998
Mar 24, 202592.0092.6191.8792.3592.351.98%701,040
Mar 21, 202590.7890.8890.0590.5690.56-0.89%844,085
Mar 20, 202591.0191.7190.9991.3791.370.55%993,490
Mar 19, 202590.0591.0290.0590.8790.87-0.04%1,029,781
Mar 18, 202590.3491.0090.1290.9190.911.17%796,544
Mar 17, 202588.7490.2688.6989.8689.861.01%807,855
Mar 14, 202587.5689.0887.3388.9688.962.48%870,081
Mar 13, 202587.9287.9286.7586.8186.81-2.22%1,165,001
Mar 12, 202589.7489.8488.6888.7888.78-0.42%1,519,773
Mar 11, 202589.5189.6488.0689.1589.15-0.88%1,490,521
Mar 10, 202591.5891.8689.3789.9489.94-3.32%1,637,120
Mar 7, 202591.8393.0691.0193.0393.030.99%1,639,007
Mar 6, 202592.3093.0391.7292.1292.12-2.74%2,203,356
Mar 5, 202593.9494.8193.5494.7294.722.30%1,720,957
Mar 4, 202593.3793.5992.4992.5992.59-1.65%1,336,104
Mar 3, 202593.2094.9393.0494.1494.141.77%2,225,435
Feb 28, 202592.0992.8491.6892.5092.500.58%1,259,177
Feb 27, 202591.8592.8991.6991.9791.97-1.44%1,879,405
Feb 26, 202594.3495.3692.3993.3193.312.41%4,119,652
Feb 25, 202590.7891.8089.6191.1191.112.03%1,985,128
Feb 24, 202589.4890.2389.1889.3089.30-1.12%1,914,736
Feb 21, 202590.0090.6889.6590.3190.310.83%1,362,534
Feb 20, 202588.6289.6188.5689.5789.570.01%867,812
Feb 19, 202589.5089.8388.7189.5689.560.12%1,487,497
Feb 18, 202590.5690.5788.9789.4589.45-0.67%2,178,148
Feb 14, 202590.3890.7489.8290.0590.05-0.21%1,726,561
Feb 13, 202589.1890.5888.7490.2490.242.36%1,995,876
Feb 12, 202588.0888.7687.6088.1688.16-1.84%1,850,312
Feb 11, 202589.8290.1689.5489.8189.810.59%1,181,207
Feb 10, 202590.1390.3889.1089.2889.28-0.31%1,782,346
Feb 7, 202591.4891.5789.4289.5689.56-2.28%1,252,670