Alcon Inc. - ALC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.92	63.46	63.46	64.08	63.36	807,050
December 03, 2025	63.62	63.9	63.9	64.34	63.6	973,208
December 02, 2025	63.38	63.54	63.54	63.82	63.32	1.32M
December 01, 2025	63.68	63.74	63.74	64	63.34	966,881
November 28, 2025	63.64	63.86	63.86	64	63.62	1.2M
November 27, 2025	63.36	63.94	63.94	64.08	63.3	1.01M
November 26, 2025	64.24	63.96	63.96	64.66	63.9	1.64M
November 25, 2025	61.94	63.54	63.54	63.76	61.78	1.57M
November 24, 2025	62.36	61.58	61.58	62.44	61.4	1.88M
November 21, 2025	60.34	61.48	61.48	61.52	60.3	1.53M
November 20, 2025	61.38	60.88	60.88	61.4	60.64	907,010
November 19, 2025	60.3	60.5	60.5	60.98	60.14	1.01M
November 18, 2025	60.7	59.94	59.94	60.9	59.72	983,113
November 17, 2025	61.98	61.4	61.4	62.08	61.22	982,019
November 14, 2025	61.98	61.7	61.7	62.36	61.24	1.29M
November 13, 2025	64.06	62.88	62.88	64.62	62.88	1.77M
November 12, 2025	66.54	64.06	64.06	66.68	64.06	3.26M
November 11, 2025	59.84	61.7	61.7	61.84	59.7	1.88M
November 10, 2025	59.78	59.5	59.5	59.94	59.36	1.11M
November 07, 2025	60.3	59.02	59.02	60.3	58.12	1.47M
November 06, 2025	59.8	59.36	59.36	60.38	59.08	875,983
November 05, 2025	59.7	59.84	59.84	60.56	59.64	1.26M
November 04, 2025	59.4	60.72	60.72	60.94	59.26	1.67M
November 03, 2025	59.32	58.96	58.96	59.7	58.54	786,021
October 31, 2025	59.88	59.8	59.8	60.26	59.44	860,195
October 30, 2025	59	59.74	59.74	59.82	59	1.01M
October 29, 2025	59.44	59.42	59.42	60.02	59.24	1.26M
October 28, 2025	60.64	59.46	59.46	60.82	59.46	914,026
October 27, 2025	60.5	60.5	60.5	60.74	60.24	941,234
October 24, 2025	61.06	61.12	61.12	61.3	60.78	911,004
October 23, 2025	60.4	60.94	60.94	61.16	60.4	821,302
October 22, 2025	60.62	60.92	60.92	61.2	60.12	884,628
October 21, 2025	60	60.26	60.26	60.26	59.58	1.26M
October 20, 2025	59.68	59.92	59.92	60.18	59.16	1.39M
October 17, 2025	59.74	59.52	59.52	60.24	59.28	1.57M
October 16, 2025	58.74	60.24	60.24	60.24	58.74	1.46M
October 15, 2025	59.64	59.76	59.76	60.02	59.2	1.59M
October 14, 2025	57.82	58.88	58.88	59.4	57.68	2.07M
October 13, 2025	58.32	58.6	58.6	58.88	58.1	1.85M
October 10, 2025	60.02	58.12	58.12	60.72	57.78	1.94M
October 09, 2025	61.6	60.62	60.62	61.6	60.44	1.14M
October 08, 2025	60.26	61.34	61.34	61.34	59.74	1.3M
October 07, 2025	61.28	60.6	60.6	61.52	60.46	908,074
October 06, 2025	62	61.5	61.5	62.22	61.2	983,760
October 03, 2025	59.98	61.34	61.34	61.42	59.86	1.21M
October 02, 2025	60.08	59.94	59.94	60.56	59.68	1.24M
October 01, 2025	59.46	59.42	59.42	59.98	59.06	1.47M
September 30, 2025	58.94	59.26	59.26	59.28	58.68	1.17M
September 29, 2025	59	59.04	59.04	59.42	58.56	941,614
September 26, 2025	58.84	58.94	58.94	59.3	58.6	939,866
September 25, 2025	59.28	58.84	58.84	59.44	58.42	988,668
September 24, 2025	60.04	59.8	59.8	60.2	59.44	1.17M
September 23, 2025	61.5	60.74	60.74	61.7	60.46	1.06M
September 22, 2025	61.38	61.62	61.62	62.1	61.34	646,887
September 19, 2025	61.62	61.28	61.28	61.96	61.28	1.43M
September 18, 2025	61	61.2	61.2	61.66	60.96	745,688
September 17, 2025	61.28	61.22	61.22	61.68	60.84	835,740
September 16, 2025	61.58	61.32	61.32	61.64	61.08	1.08M
September 15, 2025	62.52	62.02	62.02	62.82	61.86	732,308
September 12, 2025	63.42	62.66	62.66	63.56	62.44	763,565

Alcon Inc. (ALC.SW) SIX