Alcon Inc. (SWX:ALC)
Switzerland
· Delayed Price · Currency is CHF 65.40
+1.96 (3.09%)
At close: Dec 5, 2025
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.88 | 65.74 | 63.78 | 65.40 | 65.40 | 3.09% | 1,531,580 |
| Dec 4, 2025 | 63.92 | 64.08 | 63.36 | 63.44 | 63.44 | -0.72% | 806,743 |
| Dec 3, 2025 | 63.62 | 64.34 | 63.60 | 63.90 | 63.90 | 0.57% | 972,299 |
| Dec 2, 2025 | 63.38 | 63.82 | 63.32 | 63.54 | 63.54 | -0.31% | 1,316,830 |
| Dec 1, 2025 | 63.68 | 64.00 | 63.34 | 63.74 | 63.74 | -0.19% | 966,881 |
| Nov 28, 2025 | 63.64 | 64.00 | 63.62 | 63.86 | 63.86 | -0.13% | 1,202,567 |
| Nov 27, 2025 | 63.36 | 64.08 | 63.30 | 63.94 | 63.94 | -0.03% | 1,006,005 |
| Nov 26, 2025 | 64.24 | 64.66 | 63.90 | 63.96 | 63.96 | 0.66% | 1,636,562 |
| Nov 25, 2025 | 61.94 | 63.76 | 61.78 | 63.54 | 63.54 | 3.18% | 1,571,738 |
| Nov 24, 2025 | 62.36 | 62.44 | 61.40 | 61.58 | 61.58 | 0.16% | 1,872,381 |
| Nov 21, 2025 | 60.34 | 61.52 | 60.30 | 61.48 | 61.48 | 0.99% | 1,528,899 |
| Nov 20, 2025 | 61.38 | 61.40 | 60.64 | 60.88 | 60.88 | 0.63% | 905,821 |
| Nov 19, 2025 | 60.30 | 60.98 | 60.14 | 60.50 | 60.50 | 0.93% | 1,007,904 |
| Nov 18, 2025 | 60.70 | 60.90 | 59.72 | 59.94 | 59.94 | -2.38% | 984,205 |
| Nov 17, 2025 | 61.98 | 62.08 | 61.22 | 61.40 | 61.40 | -0.49% | 982,019 |
| Nov 14, 2025 | 61.98 | 62.36 | 61.24 | 61.70 | 61.70 | -1.88% | 1,294,445 |
| Nov 13, 2025 | 64.06 | 64.62 | 62.88 | 62.88 | 62.88 | -1.84% | 1,774,470 |
| Nov 12, 2025 | 66.54 | 66.68 | 64.06 | 64.06 | 64.06 | 3.82% | 3,259,086 |
| Nov 11, 2025 | 59.84 | 61.84 | 59.70 | 61.70 | 61.70 | 3.70% | 1,878,798 |
| Nov 10, 2025 | 59.78 | 59.94 | 59.36 | 59.50 | 59.50 | 0.81% | 1,110,736 |
| Nov 7, 2025 | 60.30 | 60.30 | 58.12 | 59.02 | 59.02 | -0.57% | 1,472,468 |
| Nov 6, 2025 | 59.80 | 60.38 | 59.08 | 59.36 | 59.36 | -0.80% | 875,983 |
| Nov 5, 2025 | 59.70 | 60.56 | 59.64 | 59.84 | 59.84 | -1.45% | 1,260,697 |
| Nov 4, 2025 | 59.40 | 60.94 | 59.26 | 60.72 | 60.72 | 2.99% | 1,669,661 |
| Nov 3, 2025 | 59.32 | 59.70 | 58.54 | 58.96 | 58.96 | -1.40% | 785,488 |
| Oct 31, 2025 | 59.88 | 60.26 | 59.44 | 59.80 | 59.80 | 0.10% | 860,195 |
| Oct 30, 2025 | 59.00 | 59.82 | 59.00 | 59.74 | 59.74 | 0.54% | 1,035,301 |
| Oct 29, 2025 | 59.44 | 60.02 | 59.24 | 59.42 | 59.42 | -0.07% | 1,273,287 |
| Oct 28, 2025 | 60.64 | 60.82 | 59.46 | 59.46 | 59.46 | -1.72% | 914,026 |
| Oct 27, 2025 | 60.50 | 60.74 | 60.24 | 60.50 | 60.50 | -1.01% | 941,234 |
| Oct 24, 2025 | 61.06 | 61.30 | 60.78 | 61.12 | 61.12 | 0.30% | 910,663 |
| Oct 23, 2025 | 60.40 | 61.16 | 60.40 | 60.94 | 60.94 | 0.03% | 820,991 |
| Oct 22, 2025 | 60.62 | 61.20 | 60.12 | 60.92 | 60.92 | 1.10% | 884,628 |
| Oct 21, 2025 | 60.00 | 60.26 | 59.58 | 60.26 | 60.26 | 0.57% | 1,256,090 |
| Oct 20, 2025 | 59.68 | 60.18 | 59.16 | 59.92 | 59.92 | 0.67% | 1,388,392 |
| Oct 17, 2025 | 59.74 | 60.24 | 59.28 | 59.52 | 59.52 | -1.20% | 1,568,475 |
| Oct 16, 2025 | 58.74 | 60.24 | 58.74 | 60.24 | 60.24 | 0.80% | 1,458,495 |
| Oct 15, 2025 | 59.64 | 60.02 | 59.20 | 59.76 | 59.76 | 1.49% | 1,587,868 |
| Oct 14, 2025 | 57.82 | 59.40 | 57.68 | 58.88 | 58.88 | 0.48% | 2,073,888 |
| Oct 13, 2025 | 58.32 | 58.88 | 58.10 | 58.60 | 58.60 | 0.83% | 1,854,214 |
| Oct 10, 2025 | 60.02 | 60.72 | 57.78 | 58.12 | 58.12 | -4.12% | 1,942,585 |
| Oct 9, 2025 | 61.60 | 61.60 | 60.44 | 60.62 | 60.62 | -1.17% | 1,135,159 |
| Oct 8, 2025 | 60.26 | 61.34 | 59.74 | 61.34 | 61.34 | 1.22% | 1,298,317 |
| Oct 7, 2025 | 61.28 | 61.52 | 60.46 | 60.60 | 60.60 | -1.46% | 907,890 |
| Oct 6, 2025 | 62.00 | 62.22 | 61.20 | 61.50 | 61.50 | 0.26% | 983,760 |
| Oct 3, 2025 | 59.98 | 61.42 | 59.86 | 61.34 | 61.34 | 2.34% | 1,214,811 |
| Oct 2, 2025 | 60.08 | 60.56 | 59.68 | 59.94 | 59.94 | 0.88% | 1,238,580 |
| Oct 1, 2025 | 59.46 | 59.98 | 59.06 | 59.42 | 59.42 | 0.27% | 1,474,260 |
| Sep 30, 2025 | 58.94 | 59.28 | 58.68 | 59.26 | 59.26 | 0.37% | 1,166,483 |
| Sep 29, 2025 | 59.00 | 59.42 | 58.56 | 59.04 | 59.04 | 0.17% | 941,614 |
| Sep 26, 2025 | 58.84 | 59.30 | 58.60 | 58.94 | 58.94 | 0.17% | 939,787 |
| Sep 25, 2025 | 59.28 | 59.44 | 58.42 | 58.84 | 58.84 | -1.61% | 988,668 |
| Sep 24, 2025 | 60.04 | 60.20 | 59.44 | 59.80 | 59.80 | -1.55% | 1,166,519 |
| Sep 23, 2025 | 61.50 | 61.70 | 60.46 | 60.74 | 60.74 | -1.43% | 1,059,367 |
| Sep 22, 2025 | 61.38 | 62.10 | 61.34 | 61.62 | 61.62 | 0.55% | 646,887 |
| Sep 19, 2025 | 61.62 | 61.96 | 61.28 | 61.28 | 61.28 | 0.13% | 1,426,949 |
| Sep 18, 2025 | 61.00 | 61.66 | 60.96 | 61.20 | 61.20 | -0.03% | 745,705 |
| Sep 17, 2025 | 61.28 | 61.68 | 60.84 | 61.22 | 61.22 | -0.16% | 835,740 |
| Sep 16, 2025 | 61.58 | 61.64 | 61.08 | 61.32 | 61.32 | -1.13% | 1,075,525 |
| Sep 15, 2025 | 62.52 | 62.82 | 61.86 | 62.02 | 62.02 | -1.02% | 732,308 |
| Sep 12, 2025 | 63.42 | 63.56 | 62.44 | 62.66 | 62.66 | 0.29% | 763,564 |
| Sep 11, 2025 | 62.50 | 62.62 | 61.70 | 62.48 | 62.48 | -1.14% | 1,505,486 |
| Sep 10, 2025 | 63.10 | 63.84 | 62.98 | 63.20 | 63.20 | 0.25% | 1,018,327 |
| Sep 9, 2025 | 63.50 | 63.88 | 62.90 | 63.04 | 63.04 | -0.25% | 984,357 |
| Sep 8, 2025 | 63.92 | 63.92 | 62.96 | 63.20 | 63.20 | -1.37% | 923,206 |
| Sep 5, 2025 | 63.72 | 64.58 | 63.50 | 64.08 | 64.08 | 0.98% | 1,220,004 |
| Sep 4, 2025 | 63.06 | 63.86 | 62.92 | 63.46 | 63.46 | 0.99% | 989,313 |
| Sep 3, 2025 | 63.16 | 63.44 | 62.56 | 62.84 | 62.84 | -0.25% | 970,385 |
| Sep 2, 2025 | 64.14 | 64.14 | 62.82 | 63.00 | 63.00 | -1.59% | 683,043 |
| Sep 1, 2025 | 63.94 | 64.62 | 63.90 | 64.02 | 64.02 | 0.57% | 568,148 |
| Aug 29, 2025 | 63.64 | 64.02 | 63.36 | 63.66 | 63.66 | -0.16% | 1,167,246 |
| Aug 28, 2025 | 65.18 | 65.54 | 63.74 | 63.76 | 63.76 | -2.72% | 1,888,424 |
| Aug 27, 2025 | 65.44 | 65.92 | 65.24 | 65.54 | 65.54 | 0.43% | 1,069,216 |
| Aug 26, 2025 | 65.38 | 65.78 | 64.84 | 65.26 | 65.26 | -0.34% | 1,961,278 |
| Aug 25, 2025 | 65.84 | 66.54 | 65.48 | 65.48 | 65.48 | -0.49% | 1,536,793 |
| Aug 22, 2025 | 63.88 | 65.94 | 63.88 | 65.80 | 65.80 | 3.01% | 1,736,215 |
| Aug 21, 2025 | 64.80 | 64.96 | 62.82 | 63.88 | 63.88 | -2.56% | 3,645,374 |
| Aug 20, 2025 | 67.10 | 67.60 | 63.52 | 65.56 | 65.56 | -9.40% | 5,030,111 |
| Aug 19, 2025 | 71.20 | 72.88 | 71.08 | 72.36 | 72.36 | 1.17% | 1,030,988 |
| Aug 18, 2025 | 70.96 | 71.74 | 70.62 | 71.52 | 71.52 | 1.39% | 1,088,589 |
| Aug 15, 2025 | 70.14 | 70.72 | 69.84 | 70.54 | 70.54 | 1.58% | 1,042,483 |
| Aug 14, 2025 | 69.94 | 70.40 | 69.08 | 69.44 | 69.44 | -0.88% | 860,587 |
| Aug 13, 2025 | 69.46 | 70.10 | 69.18 | 70.06 | 70.06 | 1.24% | 994,196 |
| Aug 12, 2025 | 69.08 | 69.52 | 68.66 | 69.20 | 69.20 | 0.20% | 663,172 |
| Aug 11, 2025 | 69.52 | 69.64 | 68.94 | 69.06 | 69.06 | -0.06% | 439,626 |
| Aug 8, 2025 | 69.28 | 69.42 | 68.80 | 69.10 | 69.10 | 0.61% | 604,688 |
| Aug 7, 2025 | 68.00 | 69.08 | 67.84 | 68.68 | 68.68 | 0.82% | 1,144,174 |
| Aug 6, 2025 | 69.42 | 70.12 | 67.52 | 68.12 | 68.12 | -3.51% | 1,314,491 |
| Aug 5, 2025 | 70.80 | 71.30 | 70.26 | 70.60 | 70.60 | -0.56% | 1,384,087 |
| Aug 4, 2025 | 70.02 | 71.54 | 69.38 | 71.00 | 71.00 | -1.14% | 1,612,046 |
| Jul 31, 2025 | 72.58 | 73.12 | 71.60 | 71.82 | 71.82 | -1.54% | 1,220,538 |
| Jul 30, 2025 | 73.26 | 74.34 | 72.90 | 72.94 | 72.94 | -0.92% | 871,297 |
| Jul 29, 2025 | 72.60 | 73.76 | 72.50 | 73.62 | 73.62 | 1.24% | 816,323 |
| Jul 28, 2025 | 73.18 | 73.66 | 72.58 | 72.72 | 72.72 | - | 653,440 |
| Jul 25, 2025 | 72.92 | 73.58 | 72.32 | 72.72 | 72.72 | -0.95% | 554,768 |
| Jul 24, 2025 | 73.28 | 73.52 | 72.62 | 73.42 | 73.42 | 2.00% | 855,959 |
| Jul 23, 2025 | 70.64 | 71.98 | 70.56 | 71.98 | 71.98 | 3.45% | 878,666 |
| Jul 22, 2025 | 69.48 | 70.28 | 69.24 | 69.58 | 69.58 | -0.46% | 920,018 |
| Jul 21, 2025 | 70.36 | 70.36 | 69.62 | 69.90 | 69.90 | -0.34% | 606,369 |
| Jul 18, 2025 | 70.28 | 70.86 | 70.00 | 70.14 | 70.14 | 0.66% | 985,874 |