Alcon Inc. (ALC)
NYSE: ALC
· Real-Time Price · USD
77.39
2.28 (3.04%)
At close: Oct 03, 2025, 3:59 PM
77.65
0.34%
After-hours: Oct 03, 2025, 07:37 PM EDT
ALC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.61 | 77.50 | 75.51 | 77.38 | 77.38 | 3.02% | 2,380,780 |
| Oct 2, 2025 | 75.58 | 75.71 | 74.72 | 75.11 | 75.11 | 0.00% | 2,092,655 |
| Oct 1, 2025 | 74.92 | 75.11 | 74.01 | 75.11 | 75.11 | 0.81% | 3,427,447 |
| Sep 30, 2025 | 74.01 | 74.61 | 73.80 | 74.51 | 74.51 | 0.54% | 1,874,640 |
| Sep 29, 2025 | 74.16 | 74.31 | 73.76 | 74.11 | 74.11 | 0.26% | 1,502,844 |
| Sep 26, 2025 | 73.46 | 74.21 | 73.34 | 73.92 | 73.92 | 0.93% | 2,416,454 |
| Sep 25, 2025 | 73.84 | 74.03 | 73.22 | 73.24 | 73.24 | -2.35% | 1,468,900 |
| Sep 24, 2025 | 75.00 | 75.35 | 74.76 | 75.00 | 75.00 | -0.27% | 3,265,427 |
| Sep 23, 2025 | 76.97 | 77.47 | 75.15 | 75.20 | 75.20 | -3.07% | 2,926,901 |
| Sep 22, 2025 | 77.60 | 77.84 | 77.33 | 77.58 | 77.58 | 0.43% | 1,626,200 |
| Sep 19, 2025 | 77.86 | 77.94 | 76.94 | 77.25 | 77.25 | -0.69% | 1,216,821 |
| Sep 18, 2025 | 77.53 | 77.93 | 77.00 | 77.79 | 77.79 | 0.76% | 1,671,462 |
| Sep 17, 2025 | 77.78 | 78.40 | 77.08 | 77.20 | 77.20 | -0.57% | 1,360,152 |
| Sep 16, 2025 | 77.81 | 78.07 | 77.39 | 77.64 | 77.64 | 0.30% | 1,407,800 |
| Sep 15, 2025 | 78.42 | 78.50 | 77.36 | 77.41 | 77.41 | -1.12% | 1,562,703 |
| Sep 12, 2025 | 78.89 | 79.04 | 78.28 | 78.29 | 78.29 | -1.74% | 1,309,300 |
| Sep 11, 2025 | 77.78 | 79.68 | 77.71 | 79.68 | 79.68 | 2.34% | 1,930,740 |
| Sep 10, 2025 | 79.32 | 79.78 | 77.44 | 77.86 | 77.86 | -1.31% | 3,084,462 |
| Sep 9, 2025 | 79.92 | 80.02 | 78.75 | 78.89 | 78.89 | -1.35% | 2,024,000 |
| Sep 8, 2025 | 79.58 | 80.06 | 79.28 | 79.97 | 79.97 | -0.25% | 1,716,900 |
Page 1 of 82