Alcon Inc. (ALC)
NYSE: ALC · Real-Time Price · USD
80.73
+1.74 (2.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Alcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.04 | 81.69 | 80.64 | 80.73 | 80.73 | 2.20% | 1,708,664 |
| Dec 4, 2025 | 79.71 | 79.93 | 78.76 | 78.99 | 78.99 | -1.30% | 861,770 |
| Dec 3, 2025 | 79.55 | 80.33 | 79.35 | 80.03 | 80.03 | 1.05% | 1,397,221 |
| Dec 2, 2025 | 78.95 | 79.26 | 78.74 | 79.20 | 79.20 | 1.28% | 1,879,224 |
| Dec 1, 2025 | 79.29 | 79.64 | 78.16 | 78.20 | 78.20 | -1.40% | 1,908,806 |
| Nov 28, 2025 | 79.19 | 79.60 | 79.01 | 79.31 | 79.31 | 0.18% | 474,386 |
| Nov 26, 2025 | 79.70 | 80.04 | 79.16 | 79.17 | 79.17 | -0.62% | 852,396 |
| Nov 25, 2025 | 77.25 | 79.81 | 77.19 | 79.66 | 79.66 | 4.47% | 2,886,999 |
| Nov 24, 2025 | 76.31 | 76.77 | 76.07 | 76.25 | 76.25 | -0.47% | 1,574,812 |
| Nov 21, 2025 | 75.41 | 77.23 | 75.39 | 76.61 | 76.61 | 2.08% | 3,321,633 |
| Nov 20, 2025 | 75.67 | 76.12 | 74.66 | 75.05 | 75.05 | -0.49% | 1,882,929 |
| Nov 19, 2025 | 75.58 | 75.79 | 74.78 | 75.42 | 75.42 | -0.48% | 2,018,453 |
| Nov 18, 2025 | 75.74 | 75.98 | 74.79 | 75.78 | 75.78 | -1.08% | 1,970,595 |
| Nov 17, 2025 | 77.06 | 77.41 | 76.38 | 76.61 | 76.61 | -1.34% | 1,738,368 |
| Nov 14, 2025 | 77.86 | 78.32 | 77.41 | 77.65 | 77.65 | -1.22% | 2,642,812 |
| Nov 13, 2025 | 79.25 | 80.52 | 78.56 | 78.61 | 78.61 | -1.04% | 3,113,683 |
| Nov 12, 2025 | 81.37 | 81.89 | 79.34 | 79.44 | 79.44 | 2.69% | 5,406,828 |
| Nov 11, 2025 | 76.37 | 78.19 | 76.26 | 77.36 | 77.36 | 3.99% | 3,075,552 |
| Nov 10, 2025 | 74.03 | 74.57 | 73.73 | 74.39 | 74.39 | 0.57% | 3,682,455 |
| Nov 7, 2025 | 72.51 | 74.01 | 72.09 | 73.97 | 73.97 | -0.40% | 3,390,887 |
| Nov 6, 2025 | 73.83 | 74.35 | 73.03 | 74.27 | 74.27 | -0.09% | 2,331,795 |
| Nov 5, 2025 | 73.78 | 74.70 | 73.56 | 74.34 | 74.34 | 0.20% | 1,881,109 |
| Nov 4, 2025 | 74.56 | 75.28 | 73.70 | 74.19 | 74.19 | 0.42% | 2,375,116 |
| Nov 3, 2025 | 73.07 | 73.89 | 72.42 | 73.88 | 73.88 | -0.01% | 1,847,515 |
| Oct 31, 2025 | 74.42 | 74.66 | 73.87 | 73.89 | 73.89 | -0.50% | 1,427,422 |
| Oct 30, 2025 | 73.81 | 74.54 | 73.56 | 74.26 | 74.26 | 0.90% | 1,177,020 |
| Oct 29, 2025 | 75.13 | 75.13 | 73.41 | 73.60 | 73.60 | -1.63% | 1,355,430 |
| Oct 28, 2025 | 75.60 | 75.81 | 74.63 | 74.82 | 74.82 | -1.68% | 1,238,078 |
| Oct 27, 2025 | 75.76 | 76.24 | 75.68 | 76.10 | 76.10 | 0.03% | 2,052,756 |
| Oct 24, 2025 | 77.01 | 77.01 | 76.08 | 76.08 | 76.08 | -0.24% | 1,361,791 |
| Oct 23, 2025 | 76.27 | 76.90 | 76.12 | 76.26 | 76.26 | -0.18% | 1,210,165 |
| Oct 22, 2025 | 75.92 | 76.82 | 75.92 | 76.40 | 76.40 | 0.84% | 1,679,740 |
| Oct 21, 2025 | 75.12 | 76.00 | 75.11 | 75.76 | 75.76 | 0.40% | 1,417,259 |
| Oct 20, 2025 | 75.21 | 76.09 | 75.01 | 75.46 | 75.46 | 0.47% | 2,888,682 |
| Oct 17, 2025 | 75.08 | 75.41 | 74.80 | 75.11 | 75.11 | -0.38% | 2,445,352 |
| Oct 16, 2025 | 74.77 | 76.00 | 74.57 | 75.40 | 75.40 | 1.91% | 1,915,239 |
| Oct 15, 2025 | 74.12 | 75.05 | 73.97 | 73.99 | 73.99 | -0.12% | 3,973,052 |
| Oct 14, 2025 | 72.72 | 74.24 | 72.65 | 74.08 | 74.08 | 2.04% | 3,318,302 |
| Oct 13, 2025 | 72.52 | 73.13 | 72.47 | 72.60 | 72.60 | 0.76% | 2,485,255 |
| Oct 10, 2025 | 74.62 | 74.72 | 71.55 | 72.05 | 72.05 | -3.33% | 4,611,009 |
| Oct 9, 2025 | 76.04 | 76.15 | 74.37 | 74.53 | 74.53 | -2.64% | 1,697,578 |
| Oct 8, 2025 | 75.47 | 77.00 | 75.32 | 76.55 | 76.55 | 1.57% | 1,794,308 |
| Oct 7, 2025 | 76.73 | 76.78 | 75.34 | 75.37 | 75.37 | -1.89% | 1,986,339 |
| Oct 6, 2025 | 77.49 | 77.62 | 76.70 | 76.82 | 76.82 | -0.72% | 1,694,365 |
| Oct 3, 2025 | 75.61 | 77.50 | 75.51 | 77.38 | 77.38 | 3.02% | 2,380,821 |
| Oct 2, 2025 | 75.58 | 75.71 | 74.72 | 75.11 | 75.11 | - | 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% | 1,468,889 |
| 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% | 1,626,199 |
| 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% | 1,407,785 |
| 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% | 1,309,265 |
| 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% | 2,023,989 |
| Sep 8, 2025 | 79.58 | 80.06 | 79.28 | 79.97 | 79.97 | -0.25% | 1,716,871 |
| Sep 5, 2025 | 79.80 | 80.91 | 79.66 | 80.17 | 80.17 | 1.60% | 1,666,799 |
| 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% | 2,065,997 |
| Sep 2, 2025 | 78.72 | 79.21 | 78.07 | 78.27 | 78.27 | -1.93% | 2,698,198 |
| 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 | 81.12 | 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% | 2,135,176 |
| 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% | 8,764,976 |
| 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% | 2,410,889 |
| Aug 15, 2025 | 86.86 | 88.24 | 86.78 | 87.71 | 87.71 | 1.06% | 1,791,765 |
| Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 86.79 | 0.36% | 1,988,860 |
| 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 |
| Aug 7, 2025 | 84.95 | 85.46 | 84.77 | 85.45 | 85.45 | 1.58% | 785,807 |
| Aug 6, 2025 | 84.85 | 85.31 | 83.60 | 84.12 | 84.12 | -1.66% | 2,151,811 |
| Aug 5, 2025 | 87.87 | 88.01 | 85.03 | 85.54 | 85.54 | -2.60% | 3,427,749 |
| Aug 4, 2025 | 86.12 | 87.96 | 86.12 | 87.82 | 87.82 | -0.06% | 1,887,873 |
| Aug 1, 2025 | 87.17 | 87.92 | 86.20 | 87.87 | 87.87 | 0.37% | 945,212 |
| Jul 31, 2025 | 88.83 | 88.83 | 87.21 | 87.55 | 87.55 | -1.83% | 1,448,923 |
| Jul 30, 2025 | 90.81 | 90.91 | 89.00 | 89.18 | 89.18 | -2.47% | 1,297,577 |
| Jul 29, 2025 | 90.35 | 91.61 | 90.28 | 91.44 | 91.44 | 1.43% | 1,192,135 |
| Jul 28, 2025 | 90.91 | 91.06 | 89.94 | 90.15 | 90.15 | -1.86% | 969,676 |
| Jul 25, 2025 | 91.52 | 91.86 | 90.71 | 91.86 | 91.86 | -0.04% | 954,804 |
| Jul 24, 2025 | 91.43 | 92.55 | 91.37 | 91.90 | 91.90 | -0.35% | 1,832,107 |
| Jul 23, 2025 | 89.90 | 92.35 | 89.89 | 92.22 | 92.22 | 4.02% | 2,071,556 |
| Jul 22, 2025 | 87.17 | 88.71 | 87.06 | 88.66 | 88.66 | 1.72% | 1,654,809 |
| Jul 21, 2025 | 87.74 | 87.80 | 87.10 | 87.16 | 87.16 | -0.22% | 1,131,621 |
| Jul 18, 2025 | 88.42 | 88.42 | 86.97 | 87.35 | 87.35 | 0.45% | 1,742,042 |
| Jul 17, 2025 | 86.33 | 87.00 | 86.06 | 86.96 | 86.96 | 0.05% | 1,188,704 |