Alcon Inc. (ALC)
NYSE: ALC
· Real-Time Price · USD
86.80
0.32 (0.37%)
At close: Aug 14, 2025, 3:59 PM
87.44
0.74%
Pre-market: Aug 15, 2025, 08:00 AM EDT
ALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 86.79 | 0.36% | 1,978,630 |
| 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% | 1,887,900 |
| 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% | 1,297,600 |
| 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% | 969,700 |
| 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% | 2,071,600 |
| 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 |