Alcon Inc. (ALC)
NYSE: ALC
· Real-Time Price · USD
79.97
-0.20 (-0.25%)
At close: Sep 08, 2025, 3:59 PM
80.98
1.26%
After-hours: Sep 08, 2025, 06:44 PM EDT
ALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.80 | 80.91 | 79.66 | 80.17 | 80.17 | 1.60% | 1,666,800 |
| 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% | 2,066,000 |
| Sep 2, 2025 | 78.72 | 79.21 | 78.07 | 78.27 | 78.27 | -1.93% | 2,698,200 |
| 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 | 81.11 | 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% | 2,135,200 |
| 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% | 8,765,000 |
| 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% | 2,410,900 |
| Aug 15, 2025 | 86.86 | 88.24 | 86.78 | 87.71 | 87.71 | 1.06% | 1,791,800 |
| Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 86.79 | 0.36% | 1,988,900 |
| 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 |