Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
74.26
+0.66 (0.90%)
At close: Oct 30, 2025, 4:00 PM EDT
74.25
-0.01 (-0.01%)
After-hours: Oct 30, 2025, 7:00 PM EDT

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202573.8174.5473.5674.2674.260.90%1,175,677
Oct 29, 202575.1375.1373.4173.6073.60-1.63%1,355,430
Oct 28, 202575.6075.8174.6374.8274.82-1.68%1,238,078
Oct 27, 202575.7676.2475.6876.1076.100.03%2,052,756
Oct 24, 202577.0177.0176.0876.0876.08-0.24%1,361,791
Oct 23, 202576.2776.9076.1276.2676.26-0.18%1,210,165
Oct 22, 202575.9276.8275.9276.4076.400.84%1,679,740
Oct 21, 202575.1276.0075.1175.7675.760.40%1,417,259
Oct 20, 202575.2176.0975.0175.4675.460.47%2,888,682
Oct 17, 202575.0875.4174.8075.1175.11-0.38%2,445,352
Oct 16, 202574.7776.0074.5775.4075.401.91%1,915,239
Oct 15, 202574.1275.0573.9773.9973.99-0.12%3,973,052
Oct 14, 202572.7274.2472.6574.0874.082.04%3,318,302
Oct 13, 202572.5273.1372.4772.6072.600.76%2,485,255
Oct 10, 202574.6274.7271.5572.0572.05-3.33%4,611,009
Oct 9, 202576.0476.1574.3774.5374.53-2.64%1,697,578
Oct 8, 202575.4777.0075.3276.5576.551.57%1,794,308
Oct 7, 202576.7376.7875.3475.3775.37-1.89%1,986,339
Oct 6, 202577.4977.6276.7076.8276.82-0.72%1,694,365
Oct 3, 202575.6177.5075.5177.3877.383.02%2,380,821
Oct 2, 202575.5875.7174.7275.1175.11-2,092,655
Oct 1, 202574.9275.1174.0175.1175.110.81%3,427,447
Sep 30, 202574.0174.6173.8074.5174.510.54%1,874,640
Sep 29, 202574.1674.3173.7674.1174.110.26%1,502,844
Sep 26, 202573.4674.2173.3473.9273.920.93%2,416,454
Sep 25, 202573.8474.0373.2273.2473.24-2.35%1,468,889
Sep 24, 202575.0075.3574.7675.0075.00-0.27%3,265,427
Sep 23, 202576.9777.4775.1575.2075.20-3.07%2,926,901
Sep 22, 202577.6077.8477.3377.5877.580.43%1,626,199
Sep 19, 202577.8677.9476.9477.2577.25-0.69%1,216,821
Sep 18, 202577.5377.9377.0077.7977.790.76%1,671,462
Sep 17, 202577.7878.4077.0877.2077.20-0.57%1,360,152
Sep 16, 202577.8178.0777.3977.6477.640.30%1,407,785
Sep 15, 202578.4278.5077.3677.4177.41-1.12%1,562,703
Sep 12, 202578.8979.0478.2878.2978.29-1.74%1,309,265
Sep 11, 202577.7879.6877.7179.6879.682.34%1,930,740
Sep 10, 202579.3279.7877.4477.8677.86-1.31%3,084,462
Sep 9, 202579.9280.0278.7578.8978.89-1.35%2,023,989
Sep 8, 202579.5880.0679.2879.9779.97-0.25%1,716,871
Sep 5, 202579.8080.9179.6680.1780.171.60%1,666,799
Sep 4, 202578.8579.0978.3478.9178.910.24%1,829,234
Sep 3, 202578.0778.7677.7278.7278.720.57%2,065,982
Sep 2, 202578.7279.2178.0778.2778.27-1.93%2,698,198
Aug 29, 202579.4180.2879.3279.8179.810.47%1,960,429
Aug 28, 202580.7080.8979.1779.4479.44-2.36%2,174,834
Aug 27, 202581.2981.8281.1281.3681.36-0.11%1,025,660
Aug 26, 202581.0281.7080.9481.4581.450.85%2,184,129
Aug 25, 202582.5882.7780.7680.7680.76-1.54%2,135,176
Aug 22, 202581.1982.4480.8382.0282.023.59%3,319,059
Aug 21, 202578.3679.5578.1179.1879.18-2.30%4,579,095