Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
75.37
-1.45 (-1.89%)
At close: Oct 7, 2025, 4:00 PM EDT
76.49
+1.12 (1.49%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 76.73 | 76.78 | 75.34 | 75.37 | 75.37 | -1.89% | 1,985,668 |
| Oct 6, 2025 | 77.49 | 77.62 | 76.70 | 76.82 | 76.82 | -0.72% | 1,694,365 |
| Oct 3, 2025 | 75.61 | 77.50 | 75.51 | 77.38 | 77.38 | 3.02% | 2,380,821 |
| Oct 2, 2025 | 75.58 | 75.71 | 74.72 | 75.11 | 75.11 | - | 2,092,655 |
| Oct 1, 2025 | 74.92 | 75.11 | 74.01 | 75.11 | 75.11 | 0.81% | 3,427,447 |
| Sep 30, 2025 | 74.01 | 74.61 | 73.80 | 74.51 | 74.51 | 0.54% | 1,874,640 |
| Sep 29, 2025 | 74.16 | 74.31 | 73.76 | 74.11 | 74.11 | 0.26% | 1,502,844 |
| Sep 26, 2025 | 73.46 | 74.21 | 73.34 | 73.92 | 73.92 | 0.93% | 2,416,454 |
| Sep 25, 2025 | 73.84 | 74.03 | 73.22 | 73.24 | 73.24 | -2.35% | 1,468,889 |
| Sep 24, 2025 | 75.00 | 75.35 | 74.76 | 75.00 | 75.00 | -0.27% | 3,265,427 |
| Sep 23, 2025 | 76.97 | 77.47 | 75.15 | 75.20 | 75.20 | -3.07% | 2,926,901 |
| Sep 22, 2025 | 77.60 | 77.84 | 77.33 | 77.58 | 77.58 | 0.43% | 1,626,199 |
| Sep 19, 2025 | 77.86 | 77.94 | 76.94 | 77.25 | 77.25 | -0.69% | 1,216,821 |
| Sep 18, 2025 | 77.53 | 77.93 | 77.00 | 77.79 | 77.79 | 0.76% | 1,671,462 |
| Sep 17, 2025 | 77.78 | 78.40 | 77.08 | 77.20 | 77.20 | -0.57% | 1,360,152 |
| Sep 16, 2025 | 77.81 | 78.07 | 77.39 | 77.64 | 77.64 | 0.30% | 1,407,785 |
| Sep 15, 2025 | 78.42 | 78.50 | 77.36 | 77.41 | 77.41 | -1.12% | 1,562,703 |
| Sep 12, 2025 | 78.89 | 79.04 | 78.28 | 78.29 | 78.29 | -1.74% | 1,309,265 |
| Sep 11, 2025 | 77.78 | 79.68 | 77.71 | 79.68 | 79.68 | 2.34% | 1,930,740 |
| Sep 10, 2025 | 79.32 | 79.78 | 77.44 | 77.86 | 77.86 | -1.31% | 3,084,462 |
| Sep 9, 2025 | 79.92 | 80.02 | 78.75 | 78.89 | 78.89 | -1.35% | 2,023,989 |
| Sep 8, 2025 | 79.58 | 80.06 | 79.28 | 79.97 | 79.97 | -0.25% | 1,716,871 |
| Sep 5, 2025 | 79.80 | 80.91 | 79.66 | 80.17 | 80.17 | 1.60% | 1,666,799 |
| Sep 4, 2025 | 78.85 | 79.09 | 78.34 | 78.91 | 78.91 | 0.24% | 1,829,234 |
| Sep 3, 2025 | 78.07 | 78.76 | 77.72 | 78.72 | 78.72 | 0.57% | 2,065,982 |
| Sep 2, 2025 | 78.72 | 79.21 | 78.07 | 78.27 | 78.27 | -1.93% | 2,698,198 |
| Aug 29, 2025 | 79.41 | 80.28 | 79.32 | 79.81 | 79.81 | 0.47% | 1,960,429 |
| Aug 28, 2025 | 80.70 | 80.89 | 79.17 | 79.44 | 79.44 | -2.36% | 2,174,834 |
| Aug 27, 2025 | 81.29 | 81.82 | 81.12 | 81.36 | 81.36 | -0.11% | 1,025,660 |
| Aug 26, 2025 | 81.02 | 81.70 | 80.94 | 81.45 | 81.45 | 0.85% | 2,184,129 |
| Aug 25, 2025 | 82.58 | 82.77 | 80.76 | 80.76 | 80.76 | -1.54% | 2,135,176 |
| Aug 22, 2025 | 81.19 | 82.44 | 80.83 | 82.02 | 82.02 | 3.59% | 3,319,059 |
| Aug 21, 2025 | 78.36 | 79.55 | 78.11 | 79.18 | 79.18 | -2.30% | 4,579,095 |
| Aug 20, 2025 | 82.32 | 84.18 | 81.02 | 81.04 | 81.04 | -10.08% | 8,764,976 |
| Aug 19, 2025 | 88.85 | 90.41 | 88.47 | 90.12 | 90.12 | 2.26% | 2,377,714 |
| Aug 18, 2025 | 87.72 | 89.08 | 87.60 | 88.13 | 88.13 | 0.48% | 2,410,889 |
| Aug 15, 2025 | 86.86 | 88.24 | 86.78 | 87.71 | 87.71 | 1.06% | 1,791,765 |
| Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 86.79 | 0.36% | 1,988,860 |
| Aug 13, 2025 | 86.28 | 87.31 | 85.91 | 86.48 | 86.48 | 0.52% | 3,305,623 |
| Aug 12, 2025 | 85.05 | 86.05 | 84.82 | 86.03 | 86.03 | 1.59% | 2,454,234 |
| Aug 11, 2025 | 85.13 | 85.58 | 84.59 | 84.68 | 84.68 | -1.25% | 1,511,490 |
| Aug 8, 2025 | 85.36 | 85.87 | 85.24 | 85.75 | 85.75 | 0.35% | 879,036 |
| Aug 7, 2025 | 84.95 | 85.46 | 84.77 | 85.45 | 85.45 | 1.58% | 785,807 |
| Aug 6, 2025 | 84.85 | 85.31 | 83.60 | 84.12 | 84.12 | -1.66% | 2,151,811 |
| Aug 5, 2025 | 87.87 | 88.01 | 85.03 | 85.54 | 85.54 | -2.60% | 3,427,749 |
| Aug 4, 2025 | 86.12 | 87.96 | 86.12 | 87.82 | 87.82 | -0.06% | 1,887,873 |
| Aug 1, 2025 | 87.17 | 87.92 | 86.20 | 87.87 | 87.87 | 0.37% | 945,212 |
| Jul 31, 2025 | 88.83 | 88.83 | 87.21 | 87.55 | 87.55 | -1.83% | 1,448,923 |
| Jul 30, 2025 | 90.81 | 90.91 | 89.00 | 89.18 | 89.18 | -2.47% | 1,297,577 |
| Jul 29, 2025 | 90.35 | 91.61 | 90.28 | 91.44 | 91.44 | 1.43% | 1,192,135 |