Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
85.94
+0.51 (0.60%)
At close: Jun 4, 2025, 4:00 PM
86.94
+1.00 (1.16%)
Pre-market: Jun 5, 2025, 8:00 AM EDT

Alcon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202589.4291.4789.2590.5890.241.08%1,467,993
Apr 11, 202588.4589.8887.9589.6189.273.00%2,166,917
Apr 10, 202588.0588.1885.5087.0086.67-3.32%1,899,747
Apr 9, 202584.5090.5082.4789.9989.658.58%4,934,369
Apr 8, 202585.4785.9482.0382.8882.56-0.12%2,865,779
Apr 7, 202580.8585.1480.4882.9882.66-1.00%2,252,232
Apr 4, 202586.0286.1183.5783.8283.50-6.46%2,713,308
Apr 3, 202592.5792.6289.4589.6189.27-3.22%1,825,619
Apr 2, 202591.7092.7391.6392.5992.24-0.12%1,213,790
Apr 1, 202594.4494.6892.1892.7092.35-2.35%2,028,130
Mar 31, 202594.7095.0693.7494.9394.57-0.88%2,184,220
Mar 28, 202595.9696.3895.5995.7795.41-1.06%2,428,832
Mar 27, 202593.5297.4093.3596.8096.436.00%3,589,733
Mar 26, 202591.2491.6590.6491.3290.97-1.59%1,253,618
Mar 25, 202592.9693.2792.1992.8092.450.49%1,014,998