Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
79.67
+0.17 (0.21%)
Dec 19, 2025, 10:11 AM EST - Market open
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 79.67 | 79.74 | 79.43 | 79.68 | - | 0.23% | 100,288 |
| Dec 18, 2025 | 79.81 | 80.28 | 79.38 | 79.50 | 79.50 | 0.30% | 1,204,659 |
| Dec 17, 2025 | 79.05 | 79.91 | 78.81 | 79.26 | 79.26 | 0.30% | 1,030,390 |
| Dec 16, 2025 | 79.03 | 79.09 | 78.29 | 79.02 | 79.02 | -0.21% | 1,083,288 |
| Dec 15, 2025 | 79.22 | 79.78 | 78.97 | 79.19 | 79.19 | 0.49% | 933,078 |
| Dec 12, 2025 | 78.77 | 79.30 | 78.25 | 78.80 | 78.80 | 0.05% | 1,093,862 |
| Dec 11, 2025 | 79.74 | 79.83 | 78.66 | 78.76 | 78.76 | -1.81% | 2,427,812 |
| Dec 10, 2025 | 79.21 | 80.39 | 78.91 | 80.21 | 80.21 | 1.96% | 1,565,088 |
| Dec 9, 2025 | 79.73 | 80.15 | 78.55 | 78.67 | 78.67 | -0.25% | 1,511,866 |
| Dec 8, 2025 | 80.34 | 80.44 | 78.80 | 78.87 | 78.87 | -2.30% | 1,743,270 |
| Dec 5, 2025 | 81.04 | 81.69 | 80.64 | 80.73 | 80.73 | 2.20% | 1,790,185 |
| Dec 4, 2025 | 79.71 | 79.93 | 78.76 | 78.99 | 78.99 | -1.30% | 866,226 |
| Dec 3, 2025 | 79.55 | 80.33 | 79.35 | 80.03 | 80.03 | 1.05% | 1,397,724 |
| Dec 2, 2025 | 78.95 | 79.26 | 78.74 | 79.20 | 79.20 | 1.28% | 1,881,512 |
| Dec 1, 2025 | 79.29 | 79.64 | 78.16 | 78.20 | 78.20 | -1.40% | 1,910,486 |
| Nov 28, 2025 | 79.19 | 79.60 | 79.01 | 79.31 | 79.31 | 0.18% | 474,388 |
| Nov 26, 2025 | 79.70 | 80.04 | 79.16 | 79.17 | 79.17 | -0.62% | 860,987 |
| Nov 25, 2025 | 77.25 | 79.81 | 77.19 | 79.66 | 79.66 | 4.47% | 3,051,101 |
| Nov 24, 2025 | 76.31 | 76.77 | 76.07 | 76.25 | 76.25 | -0.47% | 1,580,416 |
| Nov 21, 2025 | 75.41 | 77.23 | 75.39 | 76.61 | 76.61 | 2.08% | 3,321,765 |
| Nov 20, 2025 | 75.67 | 76.12 | 74.66 | 75.05 | 75.05 | -0.49% | 1,882,929 |
| Nov 19, 2025 | 75.58 | 75.79 | 74.78 | 75.42 | 75.42 | -0.48% | 2,018,453 |
| Nov 18, 2025 | 75.74 | 75.98 | 74.79 | 75.78 | 75.78 | -1.08% | 1,970,595 |
| Nov 17, 2025 | 77.06 | 77.41 | 76.38 | 76.61 | 76.61 | -1.34% | 1,738,368 |
| Nov 14, 2025 | 77.86 | 78.32 | 77.41 | 77.65 | 77.65 | -1.22% | 2,642,812 |
| Nov 13, 2025 | 79.25 | 80.52 | 78.56 | 78.61 | 78.61 | -1.04% | 3,113,683 |
| Nov 12, 2025 | 81.37 | 81.89 | 79.34 | 79.44 | 79.44 | 2.69% | 5,406,828 |
| Nov 11, 2025 | 76.37 | 78.19 | 76.26 | 77.36 | 77.36 | 3.99% | 3,075,552 |
| Nov 10, 2025 | 74.03 | 74.57 | 73.73 | 74.39 | 74.39 | 0.57% | 3,682,455 |
| Nov 7, 2025 | 72.51 | 74.01 | 72.09 | 73.97 | 73.97 | -0.40% | 3,390,887 |
| Nov 6, 2025 | 73.83 | 74.35 | 73.03 | 74.27 | 74.27 | -0.09% | 2,331,795 |
| Nov 5, 2025 | 73.78 | 74.70 | 73.56 | 74.34 | 74.34 | 0.20% | 1,881,109 |
| Nov 4, 2025 | 74.56 | 75.28 | 73.70 | 74.19 | 74.19 | 0.42% | 2,375,116 |
| Nov 3, 2025 | 73.07 | 73.89 | 72.42 | 73.88 | 73.88 | -0.01% | 1,847,515 |
| Oct 31, 2025 | 74.42 | 74.66 | 73.87 | 73.89 | 73.89 | -0.50% | 1,427,422 |
| Oct 30, 2025 | 73.81 | 74.54 | 73.56 | 74.26 | 74.26 | 0.90% | 1,177,020 |
| Oct 29, 2025 | 75.13 | 75.13 | 73.41 | 73.60 | 73.60 | -1.63% | 1,355,430 |
| Oct 28, 2025 | 75.60 | 75.81 | 74.63 | 74.82 | 74.82 | -1.68% | 1,238,078 |
| Oct 27, 2025 | 75.76 | 76.24 | 75.68 | 76.10 | 76.10 | 0.03% | 2,052,756 |
| Oct 24, 2025 | 77.01 | 77.01 | 76.08 | 76.08 | 76.08 | -0.24% | 1,361,791 |
| Oct 23, 2025 | 76.27 | 76.90 | 76.12 | 76.26 | 76.26 | -0.18% | 1,210,165 |
| Oct 22, 2025 | 75.92 | 76.82 | 75.92 | 76.40 | 76.40 | 0.84% | 1,679,740 |
| Oct 21, 2025 | 75.12 | 76.00 | 75.11 | 75.76 | 75.76 | 0.40% | 1,417,259 |
| Oct 20, 2025 | 75.21 | 76.09 | 75.01 | 75.46 | 75.46 | 0.47% | 2,888,682 |
| Oct 17, 2025 | 75.08 | 75.41 | 74.80 | 75.11 | 75.11 | -0.38% | 2,445,352 |
| Oct 16, 2025 | 74.77 | 76.00 | 74.57 | 75.40 | 75.40 | 1.91% | 1,915,239 |
| Oct 15, 2025 | 74.12 | 75.05 | 73.97 | 73.99 | 73.99 | -0.12% | 3,973,052 |
| Oct 14, 2025 | 72.72 | 74.24 | 72.65 | 74.08 | 74.08 | 2.04% | 3,318,302 |
| Oct 13, 2025 | 72.52 | 73.13 | 72.47 | 72.60 | 72.60 | 0.76% | 2,485,255 |
| Oct 10, 2025 | 74.62 | 74.72 | 71.55 | 72.05 | 72.05 | -3.33% | 4,611,009 |