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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	62.5	62.48	62.48	62.62	61.7	1.51M
September 10, 2025	63.1	63.2	63.2	63.84	62.98	1.02M
September 09, 2025	63.5	63.04	63.04	63.88	62.9	984,357
September 08, 2025	63.92	63.2	63.2	63.92	62.96	920,310
September 05, 2025	63.72	64.08	64.08	64.58	63.5	1.22M
September 04, 2025	63.06	63.46	63.46	63.86	62.92	989,426
September 03, 2025	63.16	62.84	62.84	63.44	62.56	970,385
September 02, 2025	64.14	63	63	64.14	62.82	683,043
September 01, 2025	63.94	64.02	64.02	64.62	63.9	568,482
August 29, 2025	63.64	63.66	63.66	64.02	63.36	1.17M
August 28, 2025	65.18	63.76	63.76	65.54	63.74	1.89M
August 27, 2025	65.44	65.54	65.54	65.92	65.24	1.07M
August 26, 2025	65.38	65.26	65.26	65.78	64.84	1.96M
August 25, 2025	65.84	65.48	65.48	66.54	65.48	1.54M
August 22, 2025	63.88	65.8	65.8	65.94	63.88	1.74M
August 21, 2025	64.8	63.88	63.88	64.96	62.82	3.65M
August 20, 2025	67.1	65.56	65.56	67.6	63.52	5.03M
August 19, 2025	71.2	72.36	72.36	72.88	71.08	1.03M
August 18, 2025	70.96	71.52	71.52	71.74	70.62	1.09M

Alcon Inc. (ALC.SW) SIX