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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	70.14	70.54	70.54	70.72	69.84	1.04M
August 14, 2025	69.94	69.44	69.44	70.4	69.08	860,587
August 13, 2025	69.46	70.06	70.06	70.1	69.18	994,558
August 12, 2025	69.08	69.2	69.2	69.52	68.66	663,172
August 11, 2025	69.52	69.06	69.06	69.64	68.94	439,626
August 08, 2025	69.28	69.1	69.1	69.42	68.8	604,688
August 07, 2025	68	68.68	68.68	69.08	67.84	1.14M
August 06, 2025	69.42	68.12	68.12	70.12	67.52	1.31M
August 05, 2025	70.8	70.6	70.6	71.3	70.26	1.38M
August 04, 2025	70.02	71	71	71.54	69.38	1.61M
July 31, 2025	72.58	71.82	71.82	73.12	71.6	1.22M
July 30, 2025	73.26	72.94	72.94	74.34	72.9	871,297
July 29, 2025	72.6	73.62	73.62	73.76	72.5	816,323
July 28, 2025	73.18	72.72	72.72	73.66	72.58	654,072
July 25, 2025	72.92	72.72	72.72	73.58	72.32	554,876

Alcon Inc. (ALC.SW) SIX