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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 87.73 | 87.75 | 86.94 | 87.11 | 87.11 | -0.53% | 1,552,035 |
Jun 25, 2025 | 87.51 | 87.90 | 87.24 | 87.57 | 87.57 | 0.41% | 1,079,961 |
Jun 24, 2025 | 86.06 | 87.51 | 85.44 | 87.21 | 87.21 | 2.18% | 1,310,509 |
Jun 23, 2025 | 84.92 | 85.49 | 84.35 | 85.35 | 85.35 | -0.06% | 1,449,622 |
Jun 20, 2025 | 85.85 | 86.25 | 85.05 | 85.40 | 85.40 | 0.74% | 1,788,792 |
Jun 18, 2025 | 84.82 | 85.31 | 84.49 | 84.77 | 84.77 | -0.13% | 1,269,234 |
Jun 17, 2025 | 85.99 | 86.18 | 84.75 | 84.88 | 84.88 | -1.53% | 1,360,951 |
Jun 16, 2025 | 86.50 | 87.04 | 85.73 | 86.20 | 86.20 | - | 2,097,060 |
Jun 13, 2025 | 87.44 | 87.72 | 86.07 | 86.20 | 86.20 | -3.28% | 1,653,241 |
Jun 12, 2025 | 89.44 | 89.45 | 88.75 | 89.12 | 89.12 | 0.61% | 2,319,756 |
Jun 11, 2025 | 89.34 | 89.76 | 88.47 | 88.58 | 88.58 | -0.42% | 1,870,256 |
Jun 10, 2025 | 88.60 | 89.22 | 88.48 | 88.95 | 88.95 | 1.68% | 1,286,983 |
Jun 9, 2025 | 87.94 | 87.99 | 87.31 | 87.48 | 87.48 | -0.35% | 2,160,591 |
Jun 6, 2025 | 86.85 | 88.06 | 86.79 | 87.79 | 87.79 | 0.99% | 1,390,722 |
Jun 5, 2025 | 87.05 | 87.61 | 86.64 | 86.93 | 86.93 | 1.15% | 1,356,325 |
Jun 4, 2025 | 86.06 | 86.56 | 85.73 | 85.94 | 85.94 | 0.60% | 1,033,072 |
Jun 3, 2025 | 84.90 | 85.56 | 84.13 | 85.43 | 85.43 | 0.31% | 1,205,815 |
Jun 2, 2025 | 85.60 | 85.64 | 84.73 | 85.17 | 85.17 | -0.90% | 1,920,809 |
May 30, 2025 | 87.31 | 87.32 | 85.05 | 85.94 | 85.94 | -0.47% | 2,138,234 |
May 29, 2025 | 85.46 | 86.91 | 85.09 | 86.35 | 86.35 | 1.14% | 1,990,594 |
May 28, 2025 | 85.06 | 85.72 | 84.94 | 85.38 | 85.38 | -1.52% | 1,819,842 |
May 27, 2025 | 87.52 | 87.64 | 86.65 | 86.70 | 86.70 | 0.21% | 1,503,248 |
May 23, 2025 | 85.00 | 86.61 | 85.00 | 86.52 | 86.52 | 0.44% | 1,195,591 |
May 22, 2025 | 86.96 | 87.08 | 85.72 | 86.14 | 86.14 | -1.60% | 2,327,703 |
May 21, 2025 | 89.32 | 89.32 | 87.46 | 87.54 | 87.54 | -0.60% | 2,377,959 |
May 20, 2025 | 88.88 | 89.41 | 87.47 | 88.07 | 88.07 | -1.44% | 1,672,539 |
May 19, 2025 | 88.64 | 89.46 | 88.64 | 89.36 | 89.36 | -0.52% | 1,350,913 |
May 16, 2025 | 88.28 | 89.88 | 88.18 | 89.83 | 89.83 | 2.46% | 1,725,365 |
May 15, 2025 | 88.14 | 88.23 | 86.70 | 87.67 | 87.67 | 0.49% | 2,212,485 |
May 14, 2025 | 87.97 | 89.57 | 86.63 | 87.24 | 87.24 | -6.45% | 5,621,145 |
May 13, 2025 | 94.85 | 95.07 | 93.25 | 93.25 | 92.89 | -1.62% | 1,700,652 |
May 12, 2025 | 93.88 | 95.34 | 93.78 | 94.79 | 94.43 | -1.00% | 2,070,724 |
May 9, 2025 | 96.71 | 96.88 | 95.67 | 95.75 | 95.39 | -0.14% | 887,438 |
May 8, 2025 | 95.99 | 97.14 | 95.38 | 95.88 | 95.51 | -0.23% | 1,212,951 |
May 7, 2025 | 95.51 | 96.21 | 95.12 | 96.10 | 95.73 | 0.11% | 1,644,049 |
May 6, 2025 | 96.59 | 96.74 | 95.81 | 95.99 | 95.62 | -1.43% | 1,021,084 |
May 5, 2025 | 98.49 | 98.56 | 97.33 | 97.38 | 97.01 | -0.94% | 1,262,911 |
May 2, 2025 | 99.06 | 99.20 | 97.90 | 98.30 | 97.93 | 2.21% | 1,707,509 |
May 1, 2025 | 97.42 | 97.55 | 95.70 | 96.17 | 95.80 | -1.48% | 766,399 |
Apr 30, 2025 | 96.38 | 97.81 | 95.30 | 97.61 | 97.24 | 1.23% | 1,699,200 |
Apr 29, 2025 | 96.16 | 96.89 | 95.74 | 96.42 | 96.05 | 1.15% | 811,986 |
Apr 28, 2025 | 95.12 | 95.77 | 94.59 | 95.32 | 94.96 | 0.40% | 921,942 |
Apr 25, 2025 | 95.00 | 95.15 | 94.49 | 94.94 | 94.58 | 0.27% | 665,108 |
Apr 24, 2025 | 93.85 | 94.75 | 93.09 | 94.68 | 94.32 | 1.05% | 1,436,244 |
Apr 23, 2025 | 94.08 | 95.33 | 93.20 | 93.70 | 93.34 | 0.42% | 1,298,072 |
Apr 22, 2025 | 92.33 | 93.81 | 92.27 | 93.31 | 92.95 | 2.11% | 1,074,327 |
Apr 21, 2025 | 92.40 | 93.17 | 90.69 | 91.38 | 91.03 | -1.25% | 905,608 |
Apr 17, 2025 | 91.75 | 92.92 | 91.29 | 92.54 | 92.19 | 0.53% | 995,230 |
Apr 16, 2025 | 92.00 | 92.96 | 91.76 | 92.05 | 91.70 | 0.69% | 2,173,235 |
Apr 15, 2025 | 91.87 | 92.26 | 91.05 | 91.42 | 91.07 | 0.93% | 2,082,489 |