Alcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	91.28	91.75	91.02	91.57	91.57	1.29%	1,239,045
Feb 3, 2025	90.62	91.17	90.09	90.40	90.40	-0.76%	1,301,240
Jan 31, 2025	92.06	92.51	91.07	91.09	91.09	-1.33%	2,136,528
Jan 30, 2025	92.37	92.84	92.00	92.32	92.32	1.03%	1,549,319
Jan 29, 2025	91.28	91.66	90.82	91.38	91.38	0.13%	1,188,169
Jan 28, 2025	92.13	92.13	90.57	91.26	91.26	-0.10%	1,719,805
Jan 27, 2025	90.14	91.35	89.76	91.35	91.35	2.69%	1,374,074
Jan 24, 2025	88.68	89.38	88.20	88.96	88.96	-0.17%	918,400
Jan 23, 2025	89.36	89.36	88.34	89.11	89.11	0.37%	1,057,939
Jan 22, 2025	88.88	89.42	88.41	88.78	88.78	0.27%	1,310,073
Jan 21, 2025	86.72	88.67	86.49	88.54	88.54	4.94%	1,761,626
Jan 17, 2025	84.55	84.80	84.26	84.37	84.37	0.27%	1,024,350
Jan 16, 2025	83.76	84.34	83.29	84.14	84.14	1.04%	1,199,200
Jan 15, 2025	82.96	83.62	82.67	83.27	83.27	0.65%	1,272,699
Jan 14, 2025	83.60	83.68	82.31	82.73	82.73	-0.79%	634,802
Jan 13, 2025	83.00	83.39	82.61	83.39	83.39	-0.02%	894,644
Jan 10, 2025	83.78	84.29	83.31	83.41	83.41	-0.36%	995,312
Jan 8, 2025	83.83	84.02	83.17	83.71	83.71	-0.81%	942,023
Jan 7, 2025	84.86	85.22	84.04	84.39	84.39	0.62%	745,439
Jan 6, 2025	83.68	84.64	83.64	83.87	83.87	-0.23%	708,177
Jan 3, 2025	83.93	84.35	83.69	84.06	84.06	0.73%	776,935
Jan 2, 2025	85.50	85.50	82.76	83.45	83.45	-1.70%	682,883
Dec 31, 2024	84.80	85.32	84.48	84.89	84.89	0.17%	444,196
Dec 30, 2024	84.84	85.02	84.19	84.75	84.75	-1.05%	487,546
Dec 27, 2024	85.56	85.76	85.01	85.65	85.65	-0.75%	421,024
Dec 26, 2024	85.63	86.43	85.40	86.30	86.30	0.26%	398,342
Dec 24, 2024	85.48	86.16	85.01	86.08	86.08	0.82%	268,298
Dec 23, 2024	85.21	85.44	84.56	85.38	85.38	0.73%	695,296
Dec 20, 2024	84.18	85.33	84.06	84.76	84.76	0.69%	917,694
Dec 19, 2024	84.70	85.14	84.07	84.18	84.18	-0.66%	925,866
Dec 18, 2024	85.66	86.50	84.64	84.74	84.74	-0.94%	1,595,983
Dec 17, 2024	84.64	85.88	84.40	85.54	85.54	1.99%	1,185,965
Dec 16, 2024	84.00	84.91	83.80	83.87	83.87	-0.36%	953,378
Dec 13, 2024	85.17	85.36	83.88	84.17	84.17	-1.83%	837,022
Dec 12, 2024	85.74	86.39	85.36	85.74	85.74	-0.96%	1,095,524
Dec 11, 2024	86.62	86.91	85.96	86.57	86.57	0.89%	723,083
Dec 10, 2024	87.00	87.08	85.78	85.81	85.81	-0.76%	497,532
Dec 9, 2024	86.65	87.36	86.46	86.47	86.47	-0.33%	743,402
Dec 6, 2024	87.28	87.39	86.57	86.76	86.76	-0.69%	720,290
Dec 5, 2024	87.77	87.82	87.20	87.36	87.36	-0.55%	622,330
Dec 4, 2024	87.84	88.59	87.60	87.84	87.84	0.57%	576,986
Dec 3, 2024	87.44	87.70	86.81	87.34	87.34	-1.01%	622,253
Dec 2, 2024	88.27	88.58	87.93	88.23	88.23	-0.70%	1,051,457
Nov 29, 2024	88.12	89.14	88.07	88.85	88.85	0.70%	364,290
Nov 27, 2024	88.32	88.61	87.70	88.23	88.23	1.13%	1,141,305
Nov 26, 2024	88.21	88.22	86.86	87.24	87.24	1.24%	925,934
Nov 25, 2024	86.04	86.32	85.67	86.17	86.17	0.21%	838,116
Nov 22, 2024	85.96	86.24	85.65	85.99	85.99	0.49%	452,013
Nov 21, 2024	85.38	85.97	85.17	85.57	85.57	0.08%	405,476
Nov 20, 2024	85.46	85.67	85.00	85.50	85.50	0.08%	577,491
Nov 19, 2024	86.16	86.32	84.86	85.43	85.43	-0.44%	1,155,809
Nov 18, 2024	84.30	86.86	84.28	85.81	85.81	0.80%	1,968,095
Nov 15, 2024	84.58	85.52	83.92	85.13	85.13	-0.05%	1,568,847
Nov 14, 2024	85.90	86.34	85.16	85.17	85.17	-2.65%	1,237,941
Nov 13, 2024	86.16	88.60	85.49	87.49	87.49	0.69%	2,314,338
Nov 12, 2024	91.26	92.16	85.98	86.89	86.89	-5.84%	3,922,215
Nov 11, 2024	93.40	93.67	92.25	92.28	92.28	-0.36%	1,168,309
Nov 8, 2024	92.46	92.97	92.26	92.61	92.61	0.01%	935,133
Nov 7, 2024	92.73	93.16	92.33	92.60	92.60	1.24%	500,050
Nov 6, 2024	92.08	92.29	90.49	91.47	91.47	-1.05%	1,114,133
Nov 5, 2024	91.97	92.84	91.76	92.44	92.44	0.29%	435,670
Nov 4, 2024	92.36	92.69	91.61	92.17	92.17	0.41%	607,442
Nov 1, 2024	92.55	92.68	91.65	91.79	91.79	-0.17%	1,205,328
Oct 31, 2024	92.68	92.76	91.55	91.95	91.95	-1.42%	607,060
Oct 30, 2024	93.21	93.96	93.11	93.27	93.27	-1.31%	895,061
Oct 29, 2024	94.41	94.76	94.24	94.51	94.51	-0.38%	345,097
Oct 28, 2024	94.94	95.14	94.55	94.87	94.87	0.66%	523,070
Oct 25, 2024	94.08	94.71	93.72	94.25	94.25	-0.15%	407,577
Oct 24, 2024	94.46	94.74	94.08	94.39	94.39	-0.13%	420,616
Oct 23, 2024	94.11	94.65	93.95	94.51	94.51	-0.14%	301,972
Oct 22, 2024	94.09	94.74	93.98	94.64	94.64	0.32%	429,756
Oct 21, 2024	94.94	95.17	94.28	94.34	94.34	-0.84%	502,026
Oct 18, 2024	94.54	95.53	94.32	95.14	95.14	0.66%	604,480
Oct 17, 2024	95.04	95.19	94.44	94.52	94.52	-0.81%	502,050
Oct 16, 2024	95.97	96.43	95.20	95.29	95.29	-1.37%	679,762
Oct 15, 2024	98.02	98.60	96.23	96.61	96.61	-0.61%	734,810
Oct 14, 2024	96.74	97.32	96.45	97.20	97.20	0.53%	562,223
Oct 11, 2024	96.57	96.87	96.33	96.69	96.69	0.37%	597,056
Oct 10, 2024	96.23	96.46	95.78	96.33	96.33	-0.11%	465,608
Oct 9, 2024	95.93	96.54	95.62	96.44	96.44	0.55%	625,656
Oct 8, 2024	95.74	95.94	95.37	95.91	95.91	0.50%	617,686
Oct 7, 2024	97.03	97.04	95.06	95.43	95.43	-1.89%	578,540
Oct 4, 2024	96.96	97.30	96.48	97.27	97.27	-0.86%	501,424
Oct 3, 2024	99.20	99.30	97.87	98.11	98.11	-1.03%	435,444
Oct 2, 2024	98.44	99.48	97.84	99.13	99.13	0.01%	527,956
Oct 1, 2024	100.59	100.71	98.74	99.12	99.12	-0.95%	636,947
Sep 30, 2024	100.10	100.22	99.31	100.07	100.07	0.43%	485,469
Sep 27, 2024	100.31	100.64	99.64	99.64	99.64	0.57%	517,716
Sep 26, 2024	99.02	99.41	98.58	99.08	99.08	0.31%	462,772
Sep 25, 2024	99.01	99.12	98.38	98.77	98.77	0.42%	645,939
Sep 24, 2024	98.15	98.92	97.77	98.36	98.36	0.40%	418,586
Sep 23, 2024	98.17	98.41	97.87	97.97	97.97	0.50%	371,265
Sep 20, 2024	97.26	97.62	96.75	97.48	97.48	-0.86%	610,860
Sep 19, 2024	98.48	98.50	97.48	98.33	98.33	1.74%	428,654
Sep 18, 2024	96.83	97.58	96.36	96.65	96.65	-0.52%	726,886
Sep 17, 2024	99.00	99.04	97.03	97.16	97.16	-1.48%	581,460
Sep 16, 2024	98.56	99.13	98.54	98.62	98.62	0.12%	607,871
Sep 13, 2024	99.90	100.20	97.79	98.50	98.50	-2.24%	1,616,926
Sep 12, 2024	98.40	101.10	98.30	100.76	100.76	2.59%	1,716,133
Sep 11, 2024	97.93	98.49	96.47	98.22	98.22	0.10%	708,506