Alcon Inc. (ALC)
89.57
0.01 (0.01%)
At close: Feb 20, 2025, 3:59 PM
89.57
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
ALC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 89.50 | 89.83 | 88.71 | 89.56 | 0.11 | 0.12% | 1,486,743 |
| Feb 18, 2025 | 90.56 | 90.57 | 88.97 | 89.45 | -0.60 | -0.67% | 2,178,148 |
| Feb 14, 2025 | 90.38 | 90.74 | 89.82 | 90.05 | -0.19 | -0.21% | 1,726,600 |
| Feb 13, 2025 | 89.18 | 90.58 | 88.74 | 90.24 | 2.08 | 2.36% | 1,995,900 |
| Feb 12, 2025 | 88.08 | 88.76 | 87.60 | 88.16 | -1.65 | -1.84% | 1,850,312 |
| Feb 11, 2025 | 89.82 | 90.16 | 89.54 | 89.81 | 0.53 | 0.59% | 1,181,207 |
| Feb 10, 2025 | 90.13 | 90.38 | 89.10 | 89.28 | -0.28 | -0.31% | 1,782,346 |
| Feb 7, 2025 | 91.48 | 91.57 | 89.42 | 89.56 | -2.09 | -2.28% | 1,252,700 |
| Feb 6, 2025 | 92.83 | 92.92 | 91.26 | 91.65 | -1.85 | -1.98% | 2,184,300 |
| Feb 5, 2025 | 92.78 | 93.57 | 92.72 | 93.50 | 1.93 | 2.11% | 1,884,054 |
| Feb 4, 2025 | 91.28 | 91.75 | 91.02 | 91.57 | 1.17 | 1.29% | 1,239,045 |
| Feb 3, 2025 | 90.62 | 91.17 | 90.09 | 90.40 | -0.69 | -0.76% | 1,301,240 |
| Jan 31, 2025 | 92.06 | 92.51 | 91.07 | 91.09 | -1.23 | -1.33% | 2,136,528 |
| Jan 30, 2025 | 92.37 | 92.84 | 92.00 | 92.32 | 0.94 | 1.03% | 1,549,319 |
| Jan 29, 2025 | 91.28 | 91.66 | 90.82 | 91.38 | 0.12 | 0.13% | 1,188,200 |
| Jan 28, 2025 | 92.13 | 92.13 | 90.57 | 91.26 | -0.09 | -0.10% | 1,719,805 |
| Jan 27, 2025 | 90.14 | 91.35 | 89.76 | 91.35 | 2.39 | 2.69% | 1,374,100 |
| Jan 24, 2025 | 88.68 | 89.38 | 88.20 | 88.96 | -0.15 | -0.17% | 918,400 |
| Jan 23, 2025 | 89.36 | 89.36 | 88.34 | 89.11 | 0.33 | 0.37% | 1,057,939 |
| Jan 22, 2025 | 88.88 | 89.42 | 88.41 | 88.78 | 0.24 | 0.27% | 1,310,100 |
| Jan 21, 2025 | 86.72 | 88.67 | 86.49 | 88.54 | 4.17 | 4.94% | 1,761,626 |
| Jan 17, 2025 | 84.55 | 84.80 | 84.26 | 84.37 | 0.23 | 0.27% | 1,024,350 |
| Jan 16, 2025 | 83.76 | 84.34 | 83.29 | 84.14 | 0.87 | 1.04% | 1,199,200 |
| Jan 15, 2025 | 82.96 | 83.62 | 82.67 | 83.27 | 0.54 | 0.65% | 1,272,700 |
| Jan 14, 2025 | 83.60 | 83.68 | 82.31 | 82.73 | -0.66 | -0.79% | 634,802 |
| Jan 13, 2025 | 83.00 | 83.39 | 82.61 | 83.39 | -0.02 | -0.02% | 894,644 |
| Jan 10, 2025 | 83.78 | 84.29 | 83.31 | 83.41 | -0.30 | -0.36% | 995,312 |
| Jan 8, 2025 | 83.83 | 84.02 | 83.17 | 83.71 | -0.68 | -0.81% | 942,023 |
| Jan 7, 2025 | 84.86 | 85.22 | 84.04 | 84.39 | 0.52 | 0.62% | 745,439 |
| Jan 6, 2025 | 83.68 | 84.64 | 83.64 | 83.87 | -0.19 | -0.23% | 708,200 |
| Jan 3, 2025 | 83.93 | 84.35 | 83.69 | 84.06 | 0.61 | 0.73% | 776,935 |
| Jan 2, 2025 | 85.50 | 85.50 | 82.76 | 83.45 | -1.44 | -1.70% | 682,883 |
| Dec 31, 2024 | 84.80 | 85.32 | 84.48 | 84.89 | 0.14 | 0.17% | 444,200 |
| Dec 30, 2024 | 84.84 | 85.02 | 84.19 | 84.75 | -0.90 | -1.05% | 487,546 |
| Dec 27, 2024 | 85.56 | 85.76 | 85.01 | 85.65 | -0.65 | -0.75% | 421,024 |
| Dec 26, 2024 | 85.63 | 86.43 | 85.40 | 86.30 | 0.22 | 0.26% | 398,342 |
| Dec 24, 2024 | 85.48 | 86.16 | 85.01 | 86.08 | 0.70 | 0.82% | 268,300 |
| Dec 23, 2024 | 85.21 | 85.44 | 84.56 | 85.38 | 0.62 | 0.73% | 695,296 |
| Dec 20, 2024 | 84.18 | 85.33 | 84.06 | 84.76 | 0.58 | 0.69% | 917,700 |
| Dec 19, 2024 | 84.70 | 85.14 | 84.07 | 84.18 | -0.56 | -0.66% | 925,866 |
| Dec 18, 2024 | 85.66 | 86.50 | 84.64 | 84.74 | -0.80 | -0.94% | 1,596,000 |
| Dec 17, 2024 | 84.64 | 85.88 | 84.40 | 85.54 | 1.67 | 1.99% | 1,186,000 |
| Dec 16, 2024 | 84.00 | 84.91 | 83.80 | 83.87 | -0.30 | -0.36% | 953,400 |
| Dec 13, 2024 | 85.17 | 85.36 | 83.88 | 84.17 | -1.57 | -1.83% | 837,022 |
| Dec 12, 2024 | 85.74 | 86.39 | 85.36 | 85.74 | -0.83 | -0.96% | 1,095,524 |
| Dec 11, 2024 | 86.62 | 86.91 | 85.96 | 86.57 | 0.76 | 0.89% | 723,083 |
| Dec 10, 2024 | 87.00 | 87.08 | 85.78 | 85.81 | -0.66 | -0.76% | 497,532 |
| Dec 9, 2024 | 86.65 | 87.36 | 86.46 | 86.47 | -0.29 | -0.33% | 743,402 |
| Dec 6, 2024 | 87.28 | 87.39 | 86.57 | 86.76 | -0.60 | -0.69% | 720,300 |
| Dec 5, 2024 | 87.77 | 87.82 | 87.20 | 87.36 | -0.48 | -0.55% | 622,330 |