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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 14, 2025 | 89.42 | 91.47 | 89.25 | 90.58 | 90.24 | 1.08% | 1,467,993 |
Apr 11, 2025 | 88.45 | 89.88 | 87.95 | 89.61 | 89.27 | 3.00% | 2,166,917 |
Apr 10, 2025 | 88.05 | 88.18 | 85.50 | 87.00 | 86.67 | -3.32% | 1,899,747 |
Apr 9, 2025 | 84.50 | 90.50 | 82.47 | 89.99 | 89.65 | 8.58% | 4,934,369 |
Apr 8, 2025 | 85.47 | 85.94 | 82.03 | 82.88 | 82.56 | -0.12% | 2,865,779 |
Apr 7, 2025 | 80.85 | 85.14 | 80.48 | 82.98 | 82.66 | -1.00% | 2,252,232 |
Apr 4, 2025 | 86.02 | 86.11 | 83.57 | 83.82 | 83.50 | -6.46% | 2,713,308 |
Apr 3, 2025 | 92.57 | 92.62 | 89.45 | 89.61 | 89.27 | -3.22% | 1,825,619 |
Apr 2, 2025 | 91.70 | 92.73 | 91.63 | 92.59 | 92.24 | -0.12% | 1,213,790 |
Apr 1, 2025 | 94.44 | 94.68 | 92.18 | 92.70 | 92.35 | -2.35% | 2,028,130 |
Mar 31, 2025 | 94.70 | 95.06 | 93.74 | 94.93 | 94.57 | -0.88% | 2,184,220 |
Mar 28, 2025 | 95.96 | 96.38 | 95.59 | 95.77 | 95.41 | -1.06% | 2,428,832 |
Mar 27, 2025 | 93.52 | 97.40 | 93.35 | 96.80 | 96.43 | 6.00% | 3,589,733 |
Mar 26, 2025 | 91.24 | 91.65 | 90.64 | 91.32 | 90.97 | -1.59% | 1,253,618 |
Mar 25, 2025 | 92.96 | 93.27 | 92.19 | 92.80 | 92.45 | 0.49% | 1,014,998 |