Alcon Inc. - ALC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	79.8	80.17	80.17	80.91	79.66	1.67M
September 04, 2025	78.85	78.91	78.91	79.09	78.34	1.83M
September 03, 2025	78.07	78.72	78.72	78.76	77.72	2.07M
September 02, 2025	78.72	78.27	78.27	79.21	78.07	2.7M
August 29, 2025	79.41	79.81	79.81	80.28	79.32	1.96M
August 28, 2025	80.7	79.44	79.44	80.89	79.17	2.17M
August 27, 2025	81.29	81.36	81.36	81.82	81.11	1.03M
August 26, 2025	81.02	81.45	81.45	81.7	80.94	2.18M
August 25, 2025	82.58	80.76	80.76	82.77	80.76	2.14M
August 22, 2025	81.19	82.02	82.02	82.44	80.83	3.32M
August 21, 2025	78.36	79.18	79.18	79.55	78.11	4.58M
August 20, 2025	82.32	81.04	81.04	84.18	81.02	8.76M
August 19, 2025	88.85	90.12	90.12	90.41	88.47	2.38M
August 18, 2025	87.72	88.13	88.13	89.08	87.6	2.41M
August 15, 2025	86.86	87.71	87.71	88.24	86.78	1.79M
August 14, 2025	86.34	86.79	86.79	86.88	85.47	1.99M
August 13, 2025	86.28	86.48	86.48	87.31	85.91	3.31M
August 12, 2025	85.05	86.03	86.03	86.05	84.82	2.45M
August 11, 2025	85.13	84.68	84.68	85.58	84.59	1.51M
August 08, 2025	85.36	85.75	85.75	85.87	85.24	879,036
August 07, 2025	84.95	85.45	85.45	85.46	84.77	785,807
August 06, 2025	84.85	84.12	84.12	85.31	83.6	2.15M
August 05, 2025	87.87	85.54	85.54	88.01	85.03	3.43M
August 04, 2025	86.12	87.82	87.82	87.96	86.12	1.89M
August 01, 2025	87.17	87.87	87.87	87.92	86.2	945,212
July 31, 2025	88.83	87.55	87.55	88.83	87.21	1.45M
July 30, 2025	90.81	89.18	89.18	90.91	89	1.3M
July 29, 2025	90.35	91.44	91.44	91.61	90.28	1.19M
July 28, 2025	90.91	90.15	90.15	91.06	89.94	969,700
July 25, 2025	91.52	91.86	91.86	91.86	90.71	954,804
July 24, 2025	91.43	91.9	91.9	92.55	91.37	1.83M
July 23, 2025	89.9	92.22	92.22	92.35	89.89	2.07M
July 22, 2025	87.17	88.66	88.66	88.71	87.06	1.65M
July 21, 2025	87.74	87.16	87.16	87.8	87.1	1.13M
July 18, 2025	88.42	87.35	87.35	88.42	86.97	1.74M
July 17, 2025	86.33	86.96	86.96	87	86.06	1.19M
July 16, 2025	87.61	86.92	86.92	87.63	85.52	2.35M
July 15, 2025	87.34	85.95	85.95	87.34	85.68	967,100
July 14, 2025	87.28	87.32	87.32	87.84	87.21	1.03M
July 11, 2025	87.9	87.48	87.48	88.26	87.38	1.02M
July 10, 2025	87.77	88.7	88.7	89.46	87.56	1.62M
July 09, 2025	86.85	86.98	86.98	87.27	86.01	2.03M
July 08, 2025	86.45	87.05	87.05	87.08	86.08	2.52M
July 07, 2025	87.44	86.8	86.8	87.83	86.67	2.48M
July 03, 2025	88.85	87.78	87.78	88.92	87.24	1.67M
July 02, 2025	88.55	89.3	89.3	89.51	88.55	1.22M
July 01, 2025	87.77	89.02	89.02	89.52	87.65	1.02M
June 30, 2025	87.54	88.28	88.28	88.48	87.42	1.04M
June 27, 2025	87.62	87.81	87.81	88.51	87.17	1.8M
June 26, 2025	87.73	87.11	87.11	87.75	86.94	1.55M
June 25, 2025	87.51	87.57	87.57	87.9	87.24	1.08M
June 24, 2025	86.06	87.21	87.21	87.51	85.44	1.31M
June 23, 2025	84.92	85.35	85.35	85.49	84.35	1.45M
June 20, 2025	85.85	85.4	85.4	86.25	85.05	1.79M
June 18, 2025	84.82	84.77	84.77	85.31	84.49	1.27M
June 17, 2025	85.99	84.88	84.88	86.18	84.75	1.36M
June 16, 2025	86.5	86.2	86.2	87.04	85.73	2.1M
June 13, 2025	87.44	86.2	86.2	87.72	86.07	1.65M
June 12, 2025	89.44	89.12	89.12	89.45	88.75	2.32M
June 11, 2025	89.34	88.58	88.58	89.76	88.47	1.87M

Alcon Inc. (ALC) NYSE