Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
86.48
+0.45 (0.52%)
At close: Aug 13, 2025, 4:00 PM
86.38
-0.10 (-0.12%)
Pre-market: Aug 14, 2025, 9:01 AM EDT
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 90.91 | 91.06 | 89.94 | 90.15 | 90.15 | -1.86% | 969,676 |
| Jul 25, 2025 | 91.52 | 91.86 | 90.71 | 91.86 | 91.86 | -0.04% | 954,804 |
| Jul 24, 2025 | 91.43 | 92.55 | 91.37 | 91.90 | 91.90 | -0.35% | 1,832,107 |
| Jul 23, 2025 | 89.90 | 92.35 | 89.89 | 92.22 | 92.22 | 4.02% | 2,071,556 |
| Jul 22, 2025 | 87.17 | 88.71 | 87.06 | 88.66 | 88.66 | 1.72% | 1,654,809 |
| Jul 21, 2025 | 87.74 | 87.80 | 87.10 | 87.16 | 87.16 | -0.22% | 1,131,621 |
| Jul 18, 2025 | 88.42 | 88.42 | 86.97 | 87.35 | 87.35 | 0.45% | 1,742,042 |
| Jul 17, 2025 | 86.33 | 87.00 | 86.06 | 86.96 | 86.96 | 0.05% | 1,188,704 |
| Jul 16, 2025 | 87.61 | 87.63 | 85.52 | 86.92 | 86.92 | 1.13% | 2,354,502 |
| Jul 15, 2025 | 87.34 | 87.34 | 85.68 | 85.95 | 85.95 | -1.57% | 967,074 |
| Jul 14, 2025 | 87.28 | 87.84 | 87.21 | 87.32 | 87.32 | -0.18% | 1,027,856 |
| Jul 11, 2025 | 87.90 | 88.26 | 87.38 | 87.48 | 87.48 | -1.38% | 1,016,453 |
| Jul 10, 2025 | 87.77 | 89.46 | 87.56 | 88.70 | 88.70 | 1.98% | 1,624,229 |
| Jul 9, 2025 | 86.85 | 87.27 | 86.01 | 86.98 | 86.98 | -0.08% | 2,030,585 |
| Jul 8, 2025 | 86.45 | 87.08 | 86.08 | 87.05 | 87.05 | 0.29% | 2,518,780 |
| Jul 7, 2025 | 87.44 | 87.83 | 86.67 | 86.80 | 86.80 | -1.12% | 2,478,987 |
| Jul 3, 2025 | 88.85 | 88.92 | 87.24 | 87.78 | 87.78 | -1.70% | 1,667,063 |
| Jul 2, 2025 | 88.55 | 89.51 | 88.55 | 89.30 | 89.30 | 0.31% | 1,221,323 |
| Jul 1, 2025 | 87.77 | 89.52 | 87.65 | 89.02 | 89.02 | 0.84% | 1,021,451 |
| Jun 30, 2025 | 87.54 | 88.48 | 87.42 | 88.28 | 88.28 | 0.54% | 1,038,039 |
| Jun 27, 2025 | 87.62 | 88.51 | 87.17 | 87.81 | 87.81 | 0.80% | 1,799,615 |
| Jun 26, 2025 | 87.73 | 87.75 | 86.94 | 87.11 | 87.11 | -0.53% | 1,552,035 |
| Jun 25, 2025 | 87.51 | 87.90 | 87.24 | 87.57 | 87.57 | 0.41% | 1,079,961 |
| Jun 24, 2025 | 86.06 | 87.51 | 85.44 | 87.21 | 87.21 | 2.18% | 1,310,509 |
| Jun 23, 2025 | 84.92 | 85.49 | 84.35 | 85.35 | 85.35 | -0.06% | 1,449,622 |
| Jun 20, 2025 | 85.85 | 86.25 | 85.05 | 85.40 | 85.40 | 0.74% | 1,788,792 |
| Jun 18, 2025 | 84.82 | 85.31 | 84.49 | 84.77 | 84.77 | -0.13% | 1,269,234 |
| Jun 17, 2025 | 85.99 | 86.18 | 84.75 | 84.88 | 84.88 | -1.53% | 1,360,951 |
| Jun 16, 2025 | 86.50 | 87.04 | 85.73 | 86.20 | 86.20 | - | 2,097,060 |
| Jun 13, 2025 | 87.44 | 87.72 | 86.07 | 86.20 | 86.20 | -3.28% | 1,653,241 |
| Jun 12, 2025 | 89.44 | 89.45 | 88.75 | 89.12 | 89.12 | 0.61% | 2,319,756 |
| Jun 11, 2025 | 89.34 | 89.76 | 88.47 | 88.58 | 88.58 | -0.42% | 1,870,256 |
| Jun 10, 2025 | 88.60 | 89.22 | 88.48 | 88.95 | 88.95 | 1.68% | 1,286,983 |
| Jun 9, 2025 | 87.94 | 87.99 | 87.31 | 87.48 | 87.48 | -0.35% | 2,160,591 |
| Jun 6, 2025 | 86.85 | 88.06 | 86.79 | 87.79 | 87.79 | 0.99% | 1,390,722 |
| Jun 5, 2025 | 87.05 | 87.61 | 86.64 | 86.93 | 86.93 | 1.15% | 1,356,325 |
| 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 |