Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
87.11
-0.46 (-0.53%)
At close: Jun 26, 2025, 4:00 PM
88.32
+1.21 (1.39%)
Pre-market: Jun 27, 2025, 6:00 AM EDT

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202587.7387.7586.9487.1187.11-0.53%1,552,035
Jun 25, 202587.5187.9087.2487.5787.570.41%1,079,961
Jun 24, 202586.0687.5185.4487.2187.212.18%1,310,509
Jun 23, 202584.9285.4984.3585.3585.35-0.06%1,449,622
Jun 20, 202585.8586.2585.0585.4085.400.74%1,788,792
Jun 18, 202584.8285.3184.4984.7784.77-0.13%1,269,234
Jun 17, 202585.9986.1884.7584.8884.88-1.53%1,360,951
Jun 16, 202586.5087.0485.7386.2086.20-2,097,060
Jun 13, 202587.4487.7286.0786.2086.20-3.28%1,653,241
Jun 12, 202589.4489.4588.7589.1289.120.61%2,319,756
Jun 11, 202589.3489.7688.4788.5888.58-0.42%1,870,256
Jun 10, 202588.6089.2288.4888.9588.951.68%1,286,983
Jun 9, 202587.9487.9987.3187.4887.48-0.35%2,160,591
Jun 6, 202586.8588.0686.7987.7987.790.99%1,390,722
Jun 5, 202587.0587.6186.6486.9386.931.15%1,356,325
Jun 4, 202586.0686.5685.7385.9485.940.60%1,033,072
Jun 3, 202584.9085.5684.1385.4385.430.31%1,205,815
Jun 2, 202585.6085.6484.7385.1785.17-0.90%1,920,809
May 30, 202587.3187.3285.0585.9485.94-0.47%2,138,234
May 29, 202585.4686.9185.0986.3586.351.14%1,990,594
May 28, 202585.0685.7284.9485.3885.38-1.52%1,819,842
May 27, 202587.5287.6486.6586.7086.700.21%1,503,248
May 23, 202585.0086.6185.0086.5286.520.44%1,195,591
May 22, 202586.9687.0885.7286.1486.14-1.60%2,327,703
May 21, 202589.3289.3287.4687.5487.54-0.60%2,377,959
May 20, 202588.8889.4187.4788.0788.07-1.44%1,672,539
May 19, 202588.6489.4688.6489.3689.36-0.52%1,350,913
May 16, 202588.2889.8888.1889.8389.832.46%1,725,365
May 15, 202588.1488.2386.7087.6787.670.49%2,212,485
May 14, 202587.9789.5786.6387.2487.24-6.45%5,621,145
May 13, 202594.8595.0793.2593.2592.89-1.62%1,700,652
May 12, 202593.8895.3493.7894.7994.43-1.00%2,070,724
May 9, 202596.7196.8895.6795.7595.39-0.14%887,438
May 8, 202595.9997.1495.3895.8895.51-0.23%1,212,951
May 7, 202595.5196.2195.1296.1095.730.11%1,644,049
May 6, 202596.5996.7495.8195.9995.62-1.43%1,021,084
May 5, 202598.4998.5697.3397.3897.01-0.94%1,262,911
May 2, 202599.0699.2097.9098.3097.932.21%1,707,509
May 1, 202597.4297.5595.7096.1795.80-1.48%766,399
Apr 30, 202596.3897.8195.3097.6197.241.23%1,699,200
Apr 29, 202596.1696.8995.7496.4296.051.15%811,986
Apr 28, 202595.1295.7794.5995.3294.960.40%921,942
Apr 25, 202595.0095.1594.4994.9494.580.27%665,108
Apr 24, 202593.8594.7593.0994.6894.321.05%1,436,244
Apr 23, 202594.0895.3393.2093.7093.340.42%1,298,072
Apr 22, 202592.3393.8192.2793.3192.952.11%1,074,327
Apr 21, 202592.4093.1790.6991.3891.03-1.25%905,608
Apr 17, 202591.7592.9291.2992.5492.190.53%995,230
Apr 16, 202592.0092.9691.7692.0591.700.69%2,173,235
Apr 15, 202591.8792.2691.0591.4291.070.93%2,082,489