Alcon Inc. (ALC)
95.86
-0.94 (-0.97%)
At close: Mar 28, 2025, 3:59 PM
95.77
-0.09%
After-hours: Mar 28, 2025, 06:21 PM EDT
ALC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 93.52 | 97.40 | 93.35 | 96.80 | 5.48 | 6.00% | 3,589,178 |
| Mar 26, 2025 | 91.24 | 91.65 | 90.64 | 91.32 | -1.48 | -1.59% | 1,253,618 |
| Mar 25, 2025 | 92.96 | 93.27 | 92.19 | 92.80 | 0.45 | 0.49% | 1,015,000 |
| Mar 24, 2025 | 92.00 | 92.61 | 91.87 | 92.35 | 1.79 | 1.98% | 701,040 |
| Mar 21, 2025 | 90.78 | 90.88 | 90.05 | 90.56 | -0.81 | -0.89% | 844,100 |
| Mar 20, 2025 | 91.01 | 91.71 | 90.99 | 91.37 | 0.50 | 0.55% | 993,500 |
| Mar 19, 2025 | 90.05 | 91.02 | 90.05 | 90.87 | -0.04 | -0.04% | 1,029,800 |
| Mar 18, 2025 | 90.34 | 91.00 | 90.12 | 90.91 | 1.05 | 1.17% | 796,544 |
| Mar 17, 2025 | 88.74 | 90.26 | 88.69 | 89.86 | 0.90 | 1.01% | 807,900 |
| Mar 14, 2025 | 87.56 | 89.08 | 87.33 | 88.96 | 2.15 | 2.48% | 870,100 |
| Mar 13, 2025 | 87.92 | 87.92 | 86.75 | 86.81 | -1.97 | -2.22% | 1,165,001 |
| Mar 12, 2025 | 89.74 | 89.84 | 88.68 | 88.78 | -0.37 | -0.42% | 1,519,773 |
| Mar 11, 2025 | 89.51 | 89.64 | 88.06 | 89.15 | -0.79 | -0.88% | 1,490,521 |
| Mar 10, 2025 | 91.58 | 91.86 | 89.37 | 89.94 | -3.09 | -3.32% | 1,668,700 |
| Mar 7, 2025 | 91.83 | 93.06 | 91.01 | 93.03 | 0.91 | 0.99% | 1,639,007 |
| Mar 6, 2025 | 92.30 | 93.03 | 91.72 | 92.12 | -2.60 | -2.74% | 2,203,400 |
| Mar 5, 2025 | 93.94 | 94.81 | 93.54 | 94.72 | 2.13 | 2.30% | 1,721,000 |
| Mar 4, 2025 | 93.37 | 93.59 | 92.48 | 92.59 | -1.55 | -1.65% | 1,336,104 |
| Mar 3, 2025 | 93.20 | 94.93 | 93.04 | 94.14 | 1.64 | 1.77% | 2,225,435 |
| Feb 28, 2025 | 92.09 | 92.84 | 91.68 | 92.50 | 0.53 | 0.58% | 1,259,200 |
| Feb 27, 2025 | 91.85 | 92.89 | 91.69 | 91.97 | -1.34 | -1.44% | 1,879,405 |
| Feb 26, 2025 | 94.34 | 95.36 | 92.39 | 93.31 | 2.20 | 2.41% | 4,119,700 |
| Feb 25, 2025 | 90.78 | 91.80 | 89.61 | 91.11 | 1.81 | 2.03% | 1,985,128 |
| Feb 24, 2025 | 89.48 | 90.23 | 89.18 | 89.30 | -1.01 | -1.12% | 1,914,736 |
| Feb 21, 2025 | 90.00 | 90.68 | 89.65 | 90.31 | 0.74 | 0.83% | 1,362,534 |
| Feb 20, 2025 | 88.62 | 89.61 | 88.56 | 89.57 | 0.01 | 0.01% | 867,812 |
| Feb 19, 2025 | 89.50 | 89.83 | 88.71 | 89.56 | 0.11 | 0.12% | 1,487,500 |
| 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 |