Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
94.57
-1.20 (-1.25%)
Mar 31, 2025, 9:39 AM EDT - Market open

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 202592.8392.9291.2691.6591.65-1.98%2,184,288
Feb 5, 202592.7893.5792.7293.5093.502.11%1,884,054
Feb 4, 202591.2891.7591.0291.5791.571.29%1,239,045
Feb 3, 202590.6291.1790.0990.4090.40-0.76%1,301,240
Jan 31, 202592.0692.5191.0791.0991.09-1.33%2,136,528
Jan 30, 202592.3792.8492.0092.3292.321.03%1,549,319
Jan 29, 202591.2891.6690.8291.3891.380.13%1,188,169
Jan 28, 202592.1392.1390.5791.2691.26-0.10%1,719,805
Jan 27, 202590.1491.3589.7691.3591.352.69%1,374,074
Jan 24, 202588.6889.3888.2088.9688.96-0.17%918,400
Jan 23, 202589.3689.3688.3489.1189.110.37%1,057,939
Jan 22, 202588.8889.4288.4188.7888.780.27%1,310,073
Jan 21, 202586.7288.6786.4988.5488.544.94%1,761,626
Jan 17, 202584.5584.8084.2684.3784.370.27%1,024,350
Jan 16, 202583.7684.3483.2984.1484.141.04%1,199,200