Dark

ALC
Alcon Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:54 PM EST

78.81USD+0.063%(+0.05)1,093,862

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:25:30 AM EST

78.76USD0.000%(0.00)2,403

After-hours

Dec 11, 2025 4:27:30 PM EST

78.76USD+0.013%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	78.7700	79.3000	78.2500	78.8000	+0.051%	1,093,862	0.000%
2025-12-11	79.7400	79.8250	78.6600	78.7600	-1.808%	2,427,812	+0.051%
2025-12-10	79.2100	80.3900	78.9100	80.2100	+1.958%	1,565,088	-1.758%
2025-12-09	79.7300	80.1500	78.5450	78.6700	-0.254%	1,511,866	+0.165%
2025-12-08	80.3400	80.4400	78.8000	78.8700	-2.304%	1,743,270	-0.089%
2025-12-05	81.0400	81.6900	80.6400	80.7300	+2.203%	1,790,185	-2.391%
2025-12-04	79.7100	79.9300	78.7601	78.9900	-1.300%	866,226	-0.241%
2025-12-03	79.5500	80.3300	79.3500	80.0300	+1.048%	1,397,724	-1.537%
2025-12-02	78.9500	79.2550	78.7400	79.2000	+1.279%	1,881,512	-0.505%
2025-12-01	79.2900	79.6400	78.1600	78.2000	-1.400%	1,910,486	+0.767%
2025-11-28	79.1900	79.6000	79.0100	79.3100	+0.177%	474,388	-0.643%
2025-11-26	79.7000	80.0400	79.1600	79.1700	-0.615%	860,987	-0.467%
2025-11-25	77.2500	79.8100	77.1900	79.6600	+4.472%	3,051,101	-1.080%
2025-11-24	76.3100	76.7700	76.0700	76.2500	-0.470%	1,580,416	+3.344%
2025-11-21	75.4100	77.2300	75.3900	76.6100	+2.079%	3,321,765	+2.859%
2025-11-20	75.6700	76.1200	74.6600	75.0500	-0.491%	1,882,929	+4.997%
2025-11-19	75.5800	75.7900	74.7801	75.4200	-0.475%	2,018,453	+4.482%
2025-11-18	75.7400	75.9800	74.7900	75.7800	-1.083%	1,970,595	+3.985%
2025-11-17	77.0600	77.4100	76.3800	76.6100	-1.339%	1,738,368	+2.859%
2025-11-14	77.8600	78.3200	77.4100	77.6500	-1.221%	2,642,812	+1.481%
2025-11-13	79.2500	80.5200	78.5600	78.6100	-1.045%	3,113,683	+0.242%
2025-11-12	81.3700	81.8900	79.3400	79.4400	+2.689%	5,406,828	-0.806%
2025-11-11	76.3700	78.1900	76.2600	77.3600	+3.992%	3,075,552	+1.861%
2025-11-10	74.0300	74.5700	73.7300	74.3900	+0.568%	3,682,455	+5.928%
2025-11-07	72.5100	74.0050	72.0900	73.9700	-0.404%	3,390,887	+6.530%
2025-11-06	73.8300	74.3500	73.0300	74.2700	-0.094%	2,331,795	+6.099%
2025-11-05	73.7800	74.7000	73.5600	74.3400	+0.202%	1,881,109	+5.999%
2025-11-04	74.5600	75.2800	73.7000	74.1900	+0.420%	2,375,116	+6.214%
2025-11-03	73.0700	73.8900	72.4200	73.8800	-0.014%	1,847,515	+6.659%
2025-10-31	74.4200	74.6600	73.8700	73.8900	-0.498%	1,427,422	+6.645%
2025-10-30	73.8100	74.5400	73.5600	74.2600	+0.897%	1,177,020	+6.114%
2025-10-29	75.1300	75.1300	73.4100	73.6000	-1.631%	1,355,430	+7.065%
2025-10-28	75.6000	75.8100	74.6300	74.8200	-1.682%	1,238,078	+5.319%
2025-10-27	75.7600	76.2350	75.6800	76.1000	+0.026%	2,052,756	+3.548%
2025-10-24	77.0100	77.0100	76.0800	76.0800	-0.236%	1,361,791	+3.575%
2025-10-23	76.2700	76.9000	76.1200	76.2600	-0.183%	1,210,165	+3.331%
2025-10-22	75.9200	76.8150	75.9200	76.4000	+0.845%	1,679,740	+3.141%
2025-10-21	75.1200	75.9950	75.1100	75.7600	+0.398%	1,417,259	+4.013%
2025-10-20	75.2100	76.0900	75.0100	75.4600	+0.466%	2,888,682	+4.426%
2025-10-17	75.0800	75.4100	74.8000	75.1100	-0.385%	2,445,352	+4.913%
2025-10-16	74.7700	76.0000	74.5650	75.4000	+1.906%	1,915,239	+4.509%
2025-10-15	74.1200	75.0500	73.9700	73.9900	-0.121%	3,973,052	+6.501%
2025-10-14	72.7200	74.2400	72.6500	74.0800	+2.039%	3,318,302	+6.371%
2025-10-13	72.5150	73.1250	72.4700	72.6000	+0.763%	2,485,255	+8.540%
2025-10-10	74.6200	74.7200	71.5500	72.0500	-3.328%	4,611,009	+9.368%
2025-10-09	76.0400	76.1500	74.3650	74.5300	-2.639%	1,697,578	+5.729%
2025-10-08	75.4700	77.0000	75.3200	76.5500	+1.566%	1,794,308	+2.939%
2025-10-07	76.7300	76.7800	75.3400	75.3700	-1.888%	1,986,339	+4.551%
2025-10-06	77.4900	77.6200	76.7000	76.8200	-0.724%	1,694,365	+2.577%
2025-10-03	75.6100	77.5000	75.5100	77.3800	+3.022%	2,380,821	+1.835%
2025-10-02	75.5800	75.7050	74.7200	75.1100	0.000%	2,092,655	+4.913%
2025-10-01	74.9200	75.1100	74.0100	75.1100	+0.805%	3,427,447	+4.913%
2025-09-30	74.0100	74.6050	73.8000	74.5100	+0.540%	1,874,640	+5.758%
2025-09-29	74.1600	74.3100	73.7600	74.1100	+0.257%	1,502,844	+6.328%
2025-09-26	73.4600	74.2100	73.3400	73.9200	+0.928%	2,416,454	+6.602%
2025-09-25	73.8400	74.0300	73.2150	73.2400	-2.347%	1,468,889	+7.591%
2025-09-24	75.0000	75.3500	74.7600	75.0000	-0.266%	3,265,427	+5.067%
2025-09-23	76.9650	77.4700	75.1450	75.2000	-3.068%	2,926,901	+4.787%
2025-09-22	77.6000	77.8400	77.3300	77.5800	+0.427%	1,626,199	+1.573%
2025-09-19	77.8600	77.9400	76.9400	77.2500	-0.694%	1,216,821	+2.006%
2025-09-18	77.5300	77.9300	77.0017	77.7900	+0.764%	1,671,462	+1.298%
2025-09-17	77.7800	78.4000	77.0800	77.2000	-0.567%	1,360,152	+2.073%
2025-09-16	77.8100	78.0700	77.3850	77.6400	+0.297%	1,407,785	+1.494%
2025-09-15	78.4200	78.5000	77.3600	77.4100	-1.124%	1,562,703	+1.796%
2025-09-12	78.8900	79.0400	78.2800	78.2900	-1.744%	1,309,265	+0.651%
2025-09-11	77.7800	79.6800	77.7100	79.6800	+2.338%	1,930,740	-1.104%
2025-09-10	79.3200	79.7800	77.4400	77.8600	-1.306%	3,084,462	+1.207%
2025-09-09	79.9200	80.0200	78.7500	78.8900	-1.351%	2,023,989	-0.114%
2025-09-08	79.5800	80.0550	79.2800	79.9700	-0.249%	1,716,871	-1.463%
2025-09-05	79.8000	80.9100	79.6600	80.1700	+1.597%	1,666,799	-1.709%
2025-09-04	78.8500	79.0900	78.3400	78.9100	+0.241%	1,829,234	-0.139%
2025-09-03	78.0700	78.7600	77.7200	78.7200	+0.575%	2,065,997	+0.102%
2025-09-02	78.7200	79.2100	78.0700	78.2700	-1.930%	2,698,198	+0.677%
2025-08-29	79.4100	80.2800	79.3200	79.8100	+0.466%	1,960,429	-1.266%
2025-08-28	80.7000	80.8900	79.1650	79.4400	-2.360%	2,174,834	-0.806%
2025-08-27	81.2900	81.8200	81.1150	81.3600	-0.110%	1,025,660	-3.147%
2025-08-26	81.0200	81.7000	80.9400	81.4500	+0.854%	2,184,129	-3.254%
2025-08-25	82.5800	82.7700	80.7600	80.7600	-1.536%	2,135,176	-2.427%
2025-08-22	81.1900	82.4400	80.8300	82.0200	+3.587%	3,319,059	-3.926%
2025-08-21	78.3600	79.5500	78.1101	79.1800	-2.295%	4,579,095	-0.480%
2025-08-20	82.3200	84.1800	81.0150	81.0400	-10.075%	8,764,976	-2.764%
2025-08-19	88.8500	90.4100	88.4700	90.1200	+2.258%	2,377,714	-12.561%
2025-08-18	87.7200	89.0800	87.6000	88.1300	+0.479%	2,410,889	-10.587%
2025-08-15	86.8600	88.2400	86.7800	87.7100	+1.060%	1,791,765	-10.158%
2025-08-14	86.3400	86.8800	85.4700	86.7900	+0.358%	1,988,860	-9.206%
2025-08-13	86.2800	87.3050	85.9100	86.4800	+0.523%	3,305,623	-8.881%
2025-08-12	85.0500	86.0500	84.8150	86.0300	+1.594%	2,454,234	-8.404%
2025-08-11	85.1300	85.5800	84.5900	84.6800	-1.248%	1,511,490	-6.944%
2025-08-08	85.3600	85.8700	85.2368	85.7500	+0.351%	879,036	-8.105%
2025-08-07	84.9500	85.4550	84.7700	85.4500	+1.581%	785,807	-7.782%
2025-08-06	84.8500	85.3100	83.6000	84.1200	-1.660%	2,151,811	-6.324%
2025-08-05	87.8700	88.0100	85.0300	85.5400	-2.596%	3,427,749	-7.879%
2025-08-04	86.1200	87.9600	86.1200	87.8200	-0.057%	1,887,873	-10.271%
2025-08-01	87.1700	87.9200	86.2000	87.8700	+0.366%	945,212	-10.322%
2025-07-31	88.8300	88.8300	87.2100	87.5500	-1.828%	1,448,923	-9.994%
2025-07-30	90.8100	90.9070	89.0000	89.1800	-2.472%	1,297,577	-11.639%
2025-07-29	90.3500	91.6100	90.2800	91.4400	+1.431%	1,192,135	-13.823%
2025-07-28	90.9100	91.0600	89.9350	90.1500	-1.862%	969,676	-12.590%
2025-07-25	91.5200	91.8600	90.7100	91.8600	-0.044%	954,804	-14.217%
2025-07-24	91.4300	92.5500	91.3700	91.9000	-0.347%	1,832,107	-14.255%
2025-07-23	89.9000	92.3500	89.8850	92.2200	+4.015%	2,071,556	-14.552%
2025-07-22	87.1700	88.7100	87.0600	88.6600	+1.721%	1,654,809	-11.121%
2025-07-21	87.7400	87.8000	87.1000	87.1600	-0.218%	1,131,621	-9.592%
2025-07-18	88.4200	88.4200	86.9700	87.3500	+0.448%	1,742,042	-9.788%
2025-07-17	86.3300	87.0000	86.0600	86.9600	+0.046%	1,188,704	-9.384%
2025-07-16	87.6100	87.6300	85.5200	86.9200	+1.129%	2,354,502	-9.342%
2025-07-15	87.3400	87.3400	85.6750	85.9500	-1.569%	967,074	-8.319%
2025-07-14	87.2800	87.8400	87.2100	87.3200	-0.183%	1,027,856	-9.757%
2025-07-11	87.9000	88.2600	87.3800	87.4800	-1.375%	1,016,453	-9.922%
2025-07-10	87.7700	89.4600	87.5600	88.7000	+1.977%	1,624,229	-11.161%
2025-07-09	86.8500	87.2700	86.0100	86.9800	-0.080%	2,030,585	-9.404%
2025-07-08	86.4500	87.0800	86.0800	87.0500	+0.288%	2,518,780	-9.477%
2025-07-07	87.4400	87.8300	86.6700	86.8000	-1.116%	2,478,987	-9.217%
2025-07-03	88.8500	88.9200	87.2400	87.7800	-1.702%	1,667,063	-10.230%
2025-07-02	88.5500	89.5100	88.5500	89.3000	+0.315%	1,221,323	-11.758%
2025-07-01	87.7700	89.5200	87.6500	89.0200	+0.838%	1,021,451	-11.481%
2025-06-30	87.5400	88.4800	87.4200	88.2800	+0.535%	1,038,039	-10.739%
2025-06-27	87.6200	88.5100	87.1700	87.8100	+0.804%	1,799,615	-10.261%
2025-06-26	87.7300	87.7500	86.9400	87.1100	-0.525%	1,552,035	-9.540%
2025-06-25	87.5100	87.9000	87.2400	87.5700	+0.413%	1,079,961	-10.015%
2025-06-24	86.0600	87.5050	85.4400	87.2100	+2.179%	1,310,509	-9.643%
2025-06-23	84.9200	85.4900	84.3500	85.3500	-0.059%	1,449,622	-7.674%
2025-06-20	85.8500	86.2500	85.0500	85.4000	+0.743%	1,788,792	-7.728%
2025-06-18	84.8200	85.3050	84.4850	84.7700	-0.130%	1,269,234	-7.043%
2025-06-17	85.9900	86.1800	84.7450	84.8800	-1.531%	1,360,951	-7.163%
2025-06-16	86.5000	87.0400	85.7300	86.2000	0.000%	2,097,060	-8.585%
2025-06-13	87.4400	87.7200	86.0700	86.2000	-3.276%	1,653,241	-8.585%
2025-06-12	89.4400	89.4500	88.7500	89.1200	+0.610%	2,319,756	-11.580%
2025-06-11	89.3400	89.7600	88.4700	88.5800	-0.416%	1,870,256	-11.041%
2025-06-10	88.6000	89.2200	88.4800	88.9500	+1.680%	1,286,983	-11.411%
2025-06-09	87.9400	87.9900	87.3050	87.4800	-0.353%	2,160,591	-9.922%
2025-06-06	86.8500	88.0550	86.7900	87.7900	+0.989%	1,390,722	-10.240%
2025-06-05	87.0500	87.6100	86.6400	86.9300	+1.152%	1,356,325	-9.352%
2025-06-04	86.0600	86.5600	85.7300	85.9400	+0.597%	1,033,072	-8.308%
2025-06-03	84.9000	85.5600	84.1300	85.4300	+0.305%	1,205,815	-7.761%
2025-06-02	85.6000	85.6400	84.7250	85.1700	-0.896%	1,920,809	-7.479%
2025-05-30	87.3100	87.3200	85.0500	85.9400	-0.475%	2,138,234	-8.308%
2025-05-29	85.4600	86.9100	85.0900	86.3500	+1.136%	1,990,594	-8.743%
2025-05-28	85.0600	85.7150	84.9400	85.3800	-1.522%	1,819,842	-7.707%
2025-05-27	87.5200	87.6400	86.6500	86.7000	+0.208%	1,503,248	-9.112%
2025-05-23	85.0000	86.6050	85.0000	86.5200	+0.441%	1,195,591	-8.923%
2025-05-22	86.9600	87.0800	85.7200	86.1400	-1.599%	2,327,703	-8.521%
2025-05-21	89.3200	89.3200	87.4550	87.5400	-0.602%	2,377,959	-9.984%
2025-05-20	88.8800	89.4100	87.4700	88.0700	-1.444%	1,672,539	-10.526%
2025-05-19	88.6400	89.4600	88.6400	89.3600	-0.523%	1,350,913	-11.817%
2025-05-16	88.2800	89.8800	88.1800	89.8300	+2.464%	1,725,365	-12.279%
2025-05-15	88.1400	88.2250	86.7000	87.6700	+0.493%	2,212,485	-10.117%
2025-05-14	87.9700	89.5700	86.6300	87.2400	-6.445%	5,621,145	-9.674%
2025-05-13	94.8500	95.0650	93.2500	93.2500	-1.625%	1,700,652	-15.496%
2025-05-12	93.8800	95.3400	93.7800	94.7900	-1.003%	2,070,724	-16.869%
2025-05-09	96.7100	96.8800	95.6700	95.7500	-0.136%	887,438	-17.702%
2025-05-08	95.9900	97.1400	95.3800	95.8800	-0.229%	1,212,951	-17.814%
2025-05-07	95.5100	96.2100	95.1200	96.1000	+0.115%	1,644,049	-18.002%
2025-05-06	96.5900	96.7400	95.8100	95.9900	-1.427%	1,021,084	-17.908%
2025-05-05	98.4900	98.5550	97.3300	97.3800	-0.936%	1,262,911	-19.080%
2025-05-02	99.0600	99.2000	97.9000	98.3000	+2.215%	1,707,509	-19.837%
2025-05-01	97.4200	97.5500	95.7000	96.1700	-1.475%	766,399	-18.062%
2025-04-30	96.3800	97.8100	95.3000	97.6100	+1.234%	1,699,200	-19.271%
2025-04-29	96.1600	96.8900	95.7407	96.4200	+1.154%	811,986	-18.274%
2025-04-28	95.1200	95.7700	94.5900	95.3200	+0.400%	921,942	-17.331%
2025-04-25	95.0000	95.1450	94.4900	94.9400	+0.275%	665,108	-17.000%
2025-04-24	93.8500	94.7500	93.0850	94.6800	+1.046%	1,436,244	-16.772%
2025-04-23	94.0800	95.3300	93.2000	93.7000	+0.418%	1,298,072	-15.902%
2025-04-22	92.3300	93.8144	92.2700	93.3100	+2.112%	1,074,327	-15.550%
2025-04-21	92.4000	93.1700	90.6900	91.3800	-1.254%	905,608	-13.767%
2025-04-17	91.7500	92.9200	91.2900	92.5400	+0.532%	995,230	-14.848%
2025-04-16	92.0000	92.9600	91.7600	92.0500	+0.689%	2,173,235	-14.394%
2025-04-15	91.8700	92.2600	91.0500	91.4200	+0.927%	2,082,489	-13.804%
2025-04-14	89.4200	91.4700	89.2500	90.5800	+1.082%	1,467,993	-13.005%
2025-04-11	88.4500	89.8800	87.9450	89.6100	+3.000%	2,166,917	-12.063%
2025-04-10	88.0500	88.1800	85.5000	87.0000	-3.323%	1,899,747	-9.425%
2025-04-09	84.5000	90.5000	82.4700	89.9900	+8.579%	4,934,369	-12.435%
2025-04-08	85.4700	85.9400	82.0300	82.8800	-0.121%	2,865,779	-4.923%
2025-04-07	80.8500	85.1400	80.4800	82.9800	-1.002%	2,252,232	-5.037%
2025-04-04	86.0200	86.1100	83.5700	83.8200	-6.461%	2,713,308	-5.989%
2025-04-03	92.5700	92.6200	89.4450	89.6100	-3.218%	1,825,619	-12.063%
2025-04-02	91.7000	92.7265	91.6300	92.5900	-0.119%	1,213,790	-14.894%
2025-04-01	94.4400	94.6800	92.1800	92.7000	-2.349%	2,028,130	-14.995%
2025-03-31	94.7000	95.0600	93.7350	94.9300	-0.877%	2,184,220	-16.991%
2025-03-28	95.9600	96.3770	95.5900	95.7700	-1.064%	2,428,832	-17.720%
2025-03-27	93.5200	97.4000	93.3500	96.8000	+6.001%	3,544,733	-18.595%
2025-03-26	91.2400	91.6500	90.6350	91.3200	-1.595%	1,244,458	-13.710%
2025-03-25	92.9600	93.2700	92.1900	92.8000	+0.487%	1,000,660	-15.086%
2025-03-24	92.0000	92.6100	91.8650	92.3500	+1.977%	693,920	-14.672%
2025-03-21	90.7800	90.8800	90.0450	90.5600	-0.887%	830,553	-12.986%
2025-03-20	91.0100	91.7100	90.9900	91.3700	+0.550%	983,071	-13.757%
2025-03-19	90.0500	91.0200	90.0500	90.8700	-0.044%	1,024,445	-13.283%
2025-03-18	90.3400	91.0000	90.1200	90.9100	+1.168%	776,763	-13.321%
2025-03-17	88.7400	90.2600	88.6900	89.8600	+1.012%	805,183	-12.308%
2025-03-14	87.5600	89.0800	87.3300	88.9600	+2.477%	864,821	-11.421%
2025-03-13	87.9200	87.9200	86.7500	86.8100	-2.219%	1,158,359	-9.227%
2025-03-12	89.7400	89.8400	88.6800	88.7800	-0.415%	1,513,079	-11.241%
2025-03-11	89.5100	89.6400	88.0600	89.1500	-0.878%	1,482,796	-11.610%
2025-03-10	91.5800	91.8600	89.3700	89.9400	-3.322%	1,636,351	-12.386%
2025-03-07	91.8300	93.0600	91.0100	93.0300	+0.988%	1,627,467	-15.296%
2025-03-06	92.3000	93.0300	91.7200	92.1200	-2.745%	2,194,327	-14.459%
2025-03-05	93.9400	94.8100	93.5400	94.7200	+2.300%	1,707,378	-16.807%
2025-03-04	93.3700	93.5900	92.4848	92.5900	-1.646%	1,322,500	-14.894%
2025-03-03	93.2000	94.9300	93.0400	94.1400	+1.773%	2,119,849	-16.295%
2025-02-28	92.0900	92.8400	91.6760	92.5000	+0.576%	1,243,657	-14.811%
2025-02-27	91.8500	92.8900	91.6900	91.9700	-1.436%	1,867,052	-14.320%
2025-02-26	94.3400	95.3600	92.3900	93.3100	+2.415%	4,114,976	-15.550%
2025-02-25	90.7800	91.8000	89.6050	91.1100	+2.027%	1,975,585	-13.511%
2025-02-24	89.4800	90.2250	89.1800	89.3000	-1.118%	1,907,795	-11.758%
2025-02-21	90.0000	90.6800	89.6500	90.3100	+0.826%	1,354,202	-12.745%
2025-02-20	88.6200	89.6100	88.5600	89.5700	+0.011%	862,490	-12.024%
2025-02-19	89.5000	89.8300	88.7100	89.5600	+0.123%	1,471,133	-12.014%
2025-02-18	90.5600	90.5700	88.9700	89.4500	-0.666%	2,066,636	-11.906%
2025-02-14	90.3800	90.7400	89.8200	90.0500	-0.211%	1,704,852	-12.493%
2025-02-13	89.1800	90.5800	88.7350	90.2400	+2.359%	1,991,754	-12.677%
2025-02-12	88.0800	88.7600	87.6000	88.1600	-1.837%	1,844,691	-10.617%
2025-02-11	89.8200	90.1600	89.5400	89.8100	+0.594%	1,168,183	-12.259%
2025-02-10	90.1300	90.3800	89.1000	89.2800	-0.313%	1,765,568	-11.738%
2025-02-07	91.4800	91.5700	89.4150	89.5600	-2.280%	1,232,065	-12.014%
2025-02-06	92.8300	92.9200	91.2600	91.6500	-1.979%	2,154,625	-14.021%
2025-02-05	92.7800	93.5700	92.7200	93.5000	+2.108%	1,882,861	-15.722%
2025-02-04	91.2800	91.7500	91.0200	91.5700	+1.294%	1,228,947	-13.946%
2025-02-03	90.6200	91.1700	90.0900	90.4000	-0.757%	1,279,417	-12.832%
2025-01-31	92.0600	92.5100	91.0700	91.0900	-1.332%	2,133,800	-13.492%
2025-01-30	92.3700	92.8396	92.0000	92.3200	+1.029%	1,547,165	-14.645%
2025-01-29	91.2800	91.6600	90.8200	91.3800	+0.131%	1,186,691	-13.767%
2025-01-28	92.1300	92.1300	90.5684	91.2600	-0.099%	1,704,718	-13.653%
2025-01-27	90.1400	91.3500	89.7600	91.3500	+2.687%	1,356,990	-13.738%
2025-01-24	88.6800	89.3800	88.2000	88.9600	-0.168%	910,127	-11.421%
2025-01-23	89.3600	89.3600	88.3400	89.1100	+0.372%	1,052,549	-11.570%
2025-01-22	88.8800	89.4150	88.4100	88.7800	+0.271%	1,302,521	-11.241%
2025-01-21	86.7200	88.6700	86.4900	88.5400	+4.943%	1,730,791	-11.001%
2025-01-17	84.5500	84.8000	84.2600	84.3700	+0.273%	1,003,312	-6.602%
2025-01-16	83.7600	84.3381	83.2900	84.1400	+1.045%	1,194,675	-6.347%
2025-01-15	82.9600	83.6200	82.6700	83.2700	+0.653%	1,266,455	-5.368%
2025-01-14	83.6000	83.6800	82.3100	82.7300	-0.791%	627,785	-4.750%
2025-01-13	83.0000	83.3900	82.6098	83.3900	-0.024%	876,524	-5.504%
2025-01-10	83.7800	84.2900	83.3100	83.4100	-0.358%	980,113	-5.527%
2025-01-08	83.8300	84.0200	83.1700	83.7100	-0.806%	919,541	-5.865%
2025-01-07	84.8600	85.2200	84.0400	84.3900	+0.620%	741,760	-6.624%
2025-01-06	83.6800	84.6400	83.6400	83.8700	-0.226%	706,243	-6.045%
2025-01-03	83.9300	84.3460	83.6900	84.0600	+0.731%	767,570	-6.257%
2025-01-02	85.5000	85.5000	82.7600	83.4500	-1.696%	657,550	-5.572%
2024-12-31	84.8000	85.3200	84.4800	84.8900	+0.165%	440,010	-7.174%
2024-12-30	84.8400	85.0150	84.1900	84.7500	-1.051%	466,091	-7.021%
2024-12-27	85.5600	85.7600	85.0100	85.6500	-0.753%	417,107	-7.998%
2024-12-26	85.6300	86.4300	85.4000	86.3000	+0.256%	386,239	-8.691%
2024-12-24	85.4800	86.1600	85.0100	86.0800	+0.820%	268,298	-8.457%
2024-12-23	85.2100	85.4400	84.5600	85.3800	+0.731%	687,375	-7.707%
2024-12-20	84.1800	85.3300	84.0600	84.7600	+0.689%	910,938	-7.032%
2024-12-19	84.7000	85.1350	84.0700	84.1800	-0.661%	915,350	-6.391%
2024-12-18	85.6600	86.5000	84.6400	84.7400	-0.935%	1,577,258	-7.010%
2024-12-17	84.6400	85.8750	84.4000	85.5400	+1.991%	1,179,740	-7.879%
2024-12-16	84.0000	84.9100	83.8000	83.8700	-0.356%	949,453	-6.045%
2024-12-13	85.1700	85.3600	83.8816	84.1700	-1.831%	832,172	-6.380%
2024-12-12	85.7400	86.3889	85.3600	85.7400	-0.959%	1,087,876	-8.094%
2024-12-11	86.6200	86.9100	85.9600	86.5700	+0.886%	720,629	-8.975%
2024-12-10	87.0000	87.0750	85.7780	85.8100	-0.763%	490,892	-8.169%
2024-12-09	86.6500	87.3600	86.4600	86.4700	-0.334%	734,699	-8.870%
2024-12-06	87.2800	87.3900	86.5700	86.7600	-0.687%	704,792	-9.175%
2024-12-05	87.7700	87.8200	87.2000	87.3600	-0.546%	605,574	-9.799%
2024-12-04	87.8400	88.5852	87.6000	87.8400	+0.572%	536,699	-10.291%
2024-12-03	87.4400	87.7000	86.8100	87.3400	-1.009%	618,673	-9.778%
2024-12-02	88.2700	88.5800	87.9275	88.2300	-0.698%	1,050,108	-10.688%
2024-11-29	88.1200	89.1400	88.0700	88.8500	+0.703%	364,290	-11.311%
2024-11-27	88.3200	88.6050	87.6950	88.2300	+1.135%	1,139,216	-10.688%
2024-11-26	88.2100	88.2200	86.8600	87.2400	+1.242%	916,214	-9.674%
2024-11-25	86.0400	86.3200	85.6700	86.1700	+0.209%	833,293	-8.553%
2024-11-22	85.9600	86.2400	85.6452	85.9900	+0.491%	441,454	-8.361%
2024-11-21	85.3800	85.9700	85.1650	85.5700	+0.082%	399,908	-7.912%
2024-11-20	85.4600	85.6650	85.0000	85.5000	+0.082%	577,491	-7.836%
2024-11-19	86.1600	86.3200	84.8550	85.4300	-0.443%	1,144,181	-7.761%
2024-11-18	84.3000	86.8600	84.2800	85.8100	+0.799%	1,964,892	-8.169%
2024-11-15	84.5800	85.5150	83.9200	85.1300	-0.047%	1,567,215	-7.436%
2024-11-14	85.9000	86.3400	85.1600	85.1700	-2.652%	1,235,998	-7.479%
2024-11-13	86.1600	88.6000	85.4900	87.4900	+0.691%	2,309,867	-9.933%
2024-11-12	91.2600	92.1600	85.9755	86.8900	-5.841%	3,913,870	-9.311%
2024-11-11	93.4000	93.6700	92.2500	92.2800	-0.356%	1,163,972	-14.608%
2024-11-08	92.4600	92.9700	92.2600	92.6100	+0.011%	932,991	-14.912%
2024-11-07	92.7300	93.1550	92.3300	92.6000	+1.235%	494,306	-14.903%
2024-11-06	92.0800	92.2900	90.4901	91.4700	-1.049%	1,111,119	-13.852%
2024-11-05	91.9700	92.8399	91.7550	92.4400	+0.293%	429,463	-14.756%
2024-11-04	92.3600	92.6900	91.6100	92.1700	+0.414%	597,653	-14.506%
2024-11-01	92.5500	92.6800	91.6500	91.7900	-0.174%	1,197,693	-14.152%
2024-10-31	92.6800	92.7600	91.5500	91.9500	-1.415%	599,994	-14.301%
2024-10-30	93.2100	93.9600	93.1100	93.2700	-1.312%	895,061	-15.514%
2024-10-29	94.4100	94.7599	94.2400	94.5100	-0.379%	345,097	-16.623%
2024-10-28	94.9400	95.1400	94.5513	94.8700	+0.658%	458,482	-16.939%
2024-10-25	94.0800	94.7100	93.7200	94.2500	-0.148%	407,203	-16.393%
2024-10-24	94.4600	94.7400	94.0771	94.3900	-0.127%	419,127	-16.517%
2024-10-23	94.1100	94.6500	93.9450	94.5100	-0.137%	301,743	-16.623%
2024-10-22	94.0900	94.7400	93.9750	94.6400	+0.318%	420,985	-16.737%
2024-10-21	94.9400	95.1700	94.2800	94.3400	-0.841%	502,026	-16.472%
2024-10-18	94.5400	95.5250	94.3200	95.1400	+0.656%	602,166	-17.175%
2024-10-17	95.0400	95.1900	94.4400	94.5200	-0.808%	501,662	-16.631%
2024-10-16	95.9700	96.4300	95.1950	95.2900	-1.366%	671,564	-17.305%
2024-10-15	98.0200	98.6000	96.2250	96.6100	-0.607%	734,810	-18.435%
2024-10-14	96.7400	97.3200	96.4500	97.2000	+0.527%	556,901	-18.930%
2024-10-11	96.5700	96.8700	96.3300	96.6900	+0.374%	594,062	-18.502%
2024-10-10	96.2300	96.4600	95.7800	96.3300	-0.114%	462,555	-18.198%
2024-10-09	95.9300	96.5350	95.6200	96.4400	+0.553%	625,278	-18.291%
2024-10-08	95.7400	95.9400	95.3700	95.9100	+0.503%	617,533	-17.840%
2024-10-07	97.0300	97.0400	95.0600	95.4300	-1.892%	578,540	-17.426%
2024-10-04	96.9600	97.2975	96.4800	97.2700	-0.856%	492,618	-18.988%
2024-10-03	99.2000	99.3000	97.8700	98.1100	-1.029%	433,185	-19.682%
2024-10-02	98.4400	99.4800	97.8400	99.1300	+0.010%	525,891	-20.508%
2024-10-01	100.5900	100.7100	98.7400	99.1200	-0.949%	635,872	-20.500%
2024-09-30	100.1000	100.2200	99.3050	100.0700	+0.432%	485,469	-21.255%
2024-09-27	100.3100	100.6400	99.6400	99.6400	+0.565%	515,254	-20.915%
2024-09-26	99.0200	99.4100	98.5800	99.0800	+0.314%	460,901	-20.468%
2024-09-25	99.0100	99.1200	98.3800	98.7700	+0.417%	641,294	-20.219%
2024-09-24	98.1500	98.9170	97.7700	98.3600	+0.398%	418,353	-19.886%
2024-09-23	98.1700	98.4100	97.8700	97.9700	+0.503%	370,981	-19.567%
2024-09-20	97.2600	97.6200	96.7500	97.4800	-0.864%	608,045	-19.163%
2024-09-19	98.4800	98.5000	97.4800	98.3300	+1.738%	427,738	-19.862%
2024-09-18	96.8300	97.5800	96.3600	96.6500	-0.525%	726,369	-18.469%
2024-09-17	99.0000	99.0400	97.0300	97.1600	-1.480%	581,220	-18.897%
2024-09-16	98.5600	99.1300	98.5400	98.6200	+0.122%	600,048	-20.097%
2024-09-13	99.9000	100.2000	97.7850	98.5000	-2.243%	1,616,926	-20.000%
2024-09-12	98.4000	101.1000	98.2950	100.7600	+2.586%	1,709,053	-21.794%
2024-09-11	97.9300	98.4900	96.4700	98.2200	+0.102%	704,079	-19.772%
2024-09-10	97.2600	98.1300	96.5600	98.1200	+1.689%	939,726	-19.690%
2024-09-09	95.8800	97.0500	95.7300	96.4900	+1.933%	802,951	-18.334%
2024-09-06	94.3500	94.9000	93.8900	94.6600	+0.265%	1,148,712	-16.755%
2024-09-05	94.2800	94.5500	93.9200	94.4100	-0.064%	691,873	-16.534%
2024-09-04	94.4000	94.9000	94.1400	94.4700	-1.285%	563,566	-16.587%
2024-09-03	96.3000	96.7200	95.1300	95.7000	-2.027%	741,346	-17.659%
2024-08-30	97.3900	97.9800	96.4500	97.6800	+0.463%	752,754	-19.328%
2024-08-29	96.9700	97.6900	96.8300	97.2300	+0.372%	532,863	-18.955%
2024-08-28	96.6000	96.9200	96.4000	96.8700	+0.843%	550,388	-18.654%
2024-08-27	95.7600	96.5950	95.6600	96.0600	+0.903%	496,696	-17.968%
2024-08-26	95.6700	95.9693	95.1400	95.2000	-0.926%	424,319	-17.227%
2024-08-23	96.0000	96.4699	95.3200	96.0900	+0.797%	563,126	-17.994%
2024-08-22	96.5400	96.6000	95.2400	95.3300	+0.750%	818,474	-17.340%
2024-08-21	93.9200	95.4100	93.3900	94.6200	-1.948%	2,511,169	-16.720%
2024-08-20	96.4000	96.8900	95.9000	96.5000	+0.249%	912,666	-18.342%
2024-08-19	95.5000	96.3750	95.1600	96.2600	+1.712%	837,994	-18.138%
2024-08-16	94.1200	94.9800	94.0400	94.6400	+0.853%	513,971	-16.737%
2024-08-15	93.9500	94.5500	93.8200	93.8400	+0.246%	506,373	-16.027%
2024-08-14	93.3300	93.6400	92.8900	93.6100	+0.699%	457,317	-15.821%
2024-08-13	91.5300	93.1300	91.4010	92.9600	+1.986%	924,085	-15.232%
2024-08-12	92.4300	92.6100	90.9300	91.1500	-1.905%	1,147,220	-13.549%
2024-08-09	93.1400	93.4400	92.6400	92.9200	+0.574%	725,099	-15.196%
2024-08-08	91.1200	92.6300	91.0200	92.3900	+1.338%	559,235	-14.709%
2024-08-07	92.1400	92.8800	91.0800	91.1700	+0.022%	696,549	-13.568%
2024-08-06	89.7300	92.1100	89.6800	91.1500	+1.719%	738,436	-13.549%
2024-08-05	90.3100	90.8300	89.4400	89.6100	-2.998%	1,119,645	-12.063%
2024-08-02	93.7600	93.8400	91.8200	92.3800	-1.535%	1,206,555	-14.700%
2024-08-01	93.0100	94.1900	92.7800	93.8200	-0.191%	565,695	-16.009%
2024-07-31	95.0400	95.1200	93.6900	94.0000	+0.621%	1,508,835	-16.170%
2024-07-30	93.6400	93.7600	93.1000	93.4200	+0.172%	710,557	-15.650%
2024-07-29	93.9800	94.0600	93.1200	93.2600	-0.118%	946,005	-15.505%
2024-07-26	93.1700	94.2200	92.9900	93.3700	+1.666%	1,158,795	-15.605%
2024-07-25	91.8100	93.3900	91.7800	91.8400	-0.617%	976,811	-14.199%
2024-07-24	91.1800	92.7800	91.1800	92.4100	+1.628%	990,380	-14.728%
2024-07-23	90.2300	91.0100	89.9800	90.9300	+0.143%	580,695	-13.340%
2024-07-22	90.7900	90.9300	89.9950	90.8000	+0.878%	572,266	-13.216%
2024-07-19	89.9000	90.3400	89.8800	90.0100	+0.011%	583,044	-12.454%
2024-07-18	90.6900	90.6900	89.3500	90.0000	0.000%	880,943	-12.444%
2024-07-17	88.9000	90.6700	88.7900	90.0000	-0.288%	944,145	-12.444%
2024-07-16	89.4000	90.3200	89.3800	90.2600	+0.333%	1,266,299	-12.697%
2024-07-15	90.9800	91.5850	89.9400	89.9600	-1.940%	1,574,987	-12.406%
2024-07-12	90.8000	92.5800	90.7000	91.7400	+1.325%	852,413	-14.105%
2024-07-11	89.7800	90.8000	89.6400	90.5400	+2.097%	1,282,086	-12.967%
2024-07-10	88.4500	88.7800	87.7850	88.6800	-0.348%	1,100,668	-11.141%
2024-07-09	89.8000	89.8000	88.8800	88.9900	-0.625%	575,463	-11.451%
2024-07-08	90.2600	90.4000	89.3600	89.5500	+0.112%	607,726	-12.004%
2024-07-05	89.8800	90.0000	88.7100	89.4500	+1.498%	733,908	-11.906%
2024-07-03	89.0000	89.0000	87.8200	88.1300	-0.743%	440,682	-10.587%
2024-07-02	87.9700	88.9236	87.9500	88.7900	+0.818%	379,756	-11.251%
2024-07-01	89.2300	89.4600	87.8000	88.0700	-1.134%	825,916	-10.526%
2024-06-28	89.2100	89.4070	88.7500	89.0800	-0.702%	686,097	-11.540%
2024-06-27	89.7700	90.0240	89.3900	89.7100	+0.033%	565,643	-12.161%
2024-06-26	88.5800	89.7000	88.4000	89.6800	-0.134%	673,030	-12.132%
2024-06-25	89.0000	89.9700	88.7100	89.8000	-0.133%	677,445	-12.249%

.dark-mode .XfhPNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XfhPNS{ color: #333333; background-color: white; border: 2px solid #333333; }ALCAlcon Inc.stock NYSE

ALC
Alcon Inc.
stock NYSE