Dark

ALC
Alcon Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

64.75USD-1.054%(-0.69)1,564,399

56.07Bid 64.90Ask 8.83Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

65.25USD-0.290%(-0.19)1,308

After-hours

Sep 30, 2026 4:10:30 PM EDT

64.75USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	65.1900	65.2200	64.5300	64.7500	-1.054%	1,564,399	0.000%
2026-09-29	65.5000	65.5200	64.7334	65.4400	+0.276%	2,288,562	-1.054%
2026-09-28	65.0100	65.4450	64.3600	65.2600	+1.225%	2,320,444	-0.781%
2026-09-25	64.0200	64.7000	64.0200	64.4700	-0.139%	2,457,877	+0.434%
2026-09-24	65.0700	65.3800	64.2400	64.5600	-1.269%	1,740,217	+0.294%
2026-09-23	65.1500	65.7100	65.0600	65.3900	-0.305%	1,053,963	-0.979%
2026-09-22	65.4000	65.7450	64.9800	65.5900	+1.110%	947,687	-1.281%
2026-09-21	65.8250	65.8250	64.8500	64.8700	-0.261%	1,315,195	-0.185%
2026-09-18	64.7500	65.6000	64.5400	65.0400	-0.215%	3,461,430	-0.446%
2026-09-17	66.2700	66.2750	64.7000	65.1800	-1.689%	2,136,327	-0.660%
2026-09-16	67.1900	67.5500	66.1250	66.3000	-2.155%	1,709,336	-2.338%
2026-09-15	67.0600	67.9350	66.9500	67.7600	+0.030%	1,507,960	-4.442%
2026-09-14	67.3100	67.7900	66.6400	67.7400	+2.590%	1,868,288	-4.414%
2026-09-11	67.2600	67.4150	65.9400	66.0300	-0.781%	1,942,107	-1.939%
2026-09-10	67.4200	67.7000	66.5300	66.5500	-2.747%	1,573,413	-2.705%
2026-09-09	68.9000	69.3700	68.2550	68.4300	-0.998%	1,964,869	-5.378%
2026-09-08	69.6400	69.6400	68.8550	69.1200	-1.957%	1,657,368	-6.322%
2026-09-04	70.8900	71.1400	70.4800	70.5000	-2.192%	1,341,022	-8.156%
2026-09-03	72.8200	73.2200	71.1950	72.0800	-0.221%	950,484	-10.169%
2026-09-02	71.7200	73.5200	71.7200	72.2400	+0.683%	1,328,116	-10.368%
2026-09-01	72.5600	72.5900	71.3800	71.7500	-0.430%	1,404,981	-9.756%
2026-08-31	71.8900	72.4500	71.3900	72.0600	+0.069%	1,106,683	-10.144%
2026-08-28	71.6900	72.0700	71.3800	72.0100	-0.305%	1,177,012	-10.082%
2026-08-27	72.4600	72.8200	72.1600	72.2300	-0.605%	716,520	-10.356%
2026-08-26	72.8500	73.1100	72.5850	72.6700	-0.954%	772,156	-10.899%
2026-08-25	73.3500	73.4299	72.6950	73.3700	-0.448%	816,273	-11.749%
2026-08-24	73.3400	73.9100	73.2100	73.7000	+0.095%	1,160,028	-12.144%
2026-08-21	72.8000	73.8400	72.6400	73.6300	+0.960%	994,230	-12.060%
2026-08-20	74.4600	74.6800	72.8700	72.9300	-1.791%	1,503,799	-11.216%
2026-08-19	73.6700	74.8250	73.4300	74.2600	+0.965%	1,652,640	-12.806%
2026-08-18	73.6000	74.4000	73.5000	73.5500	+1.462%	1,562,091	-11.965%
2026-08-17	73.1400	73.4573	72.4300	72.4900	-2.370%	1,283,073	-10.677%
2026-08-14	74.3300	74.9200	74.0150	74.2500	+0.993%	1,158,615	-12.795%
2026-08-13	73.8700	73.9300	72.9350	73.5200	-0.082%	1,727,555	-11.929%
2026-08-12	72.3400	73.8800	72.0850	73.5800	-2.349%	2,945,384	-12.001%
2026-08-11	75.4900	76.2000	74.7000	75.3500	+2.336%	3,967,680	-14.068%
2026-08-10	71.1600	73.7300	71.1500	73.6300	+2.534%	3,587,843	-12.060%
2026-08-07	70.3400	71.8150	70.2300	71.8100	+3.264%	2,181,906	-9.831%
2026-08-06	70.3600	70.7300	69.1700	69.5400	-1.460%	1,858,984	-6.888%
2026-08-05	70.8200	70.9600	70.0400	70.5700	-0.592%	1,216,531	-8.247%
2026-08-04	70.8300	71.1800	70.0200	70.9900	+1.111%	1,656,235	-8.790%
2026-08-03	70.2000	70.8900	69.5300	70.2100	+1.842%	1,897,665	-7.777%
2026-07-31	69.4700	69.4800	68.2600	68.9400	-0.963%	2,315,645	-6.078%
2026-07-30	69.9700	70.3050	69.1650	69.6100	-0.057%	2,558,023	-6.982%
2026-07-29	69.0000	70.0100	68.8600	69.6500	+0.781%	3,174,178	-7.035%
2026-07-28	68.3300	69.8300	68.3100	69.1100	+2.720%	3,179,121	-6.309%
2026-07-27	68.2700	68.3700	67.2300	67.2800	-0.928%	2,875,607	-3.760%
2026-07-24	67.6400	68.3600	67.4200	67.9100	+1.042%	1,256,848	-4.653%
2026-07-23	66.4000	67.3250	66.1700	67.2100	-0.208%	1,349,091	-3.660%
2026-07-22	68.4800	68.5400	67.0900	67.3500	0.000%	1,709,362	-3.860%
2026-07-21	67.9900	68.8900	67.3300	67.3500	-3.841%	2,187,488	-3.860%
2026-07-20	69.8200	70.3100	69.5000	70.0400	-0.313%	2,446,963	-7.553%
2026-07-17	70.5800	71.4900	69.8000	70.2600	-0.510%	2,653,475	-7.842%
2026-07-16	69.2800	70.6599	69.2800	70.6200	+3.095%	1,334,835	-8.312%
2026-07-15	67.2800	68.8000	67.1700	68.5000	+2.453%	2,629,299	-5.474%
2026-07-14	67.7800	67.9800	66.8500	66.8600	-3.101%	3,401,461	-3.156%
2026-07-13	67.9800	69.1300	67.8500	69.0000	+1.755%	2,140,238	-6.159%
2026-07-10	67.6500	68.0500	67.3000	67.8100	+0.998%	1,691,194	-4.513%
2026-07-09	66.3800	67.1800	66.3300	67.1400	+0.871%	1,405,949	-3.560%
2026-07-08	66.6700	67.0350	66.4250	66.5600	-0.464%	2,806,197	-2.719%
2026-07-07	68.8000	69.0000	65.9900	66.8700	-2.137%	3,476,024	-3.170%
2026-07-06	68.6400	68.8400	67.7900	68.3300	-1.909%	2,029,016	-5.239%
2026-07-02	67.6100	69.7450	67.5300	69.6600	+4.250%	1,904,981	-7.049%
2026-07-01	66.8500	67.0300	66.0700	66.8200	-0.417%	2,800,936	-3.098%
2026-06-30	67.6100	68.2250	66.9150	67.1000	-0.754%	1,973,150	-3.502%
2026-06-29	68.3400	68.3400	67.3400	67.6100	-0.280%	1,857,769	-4.230%
2026-06-26	67.8800	68.4600	67.4400	67.8000	-0.484%	1,485,012	-4.499%
2026-06-25	68.0400	69.2700	67.9100	68.1300	+0.294%	1,438,330	-4.961%
2026-06-24	67.2600	68.3800	67.2300	67.9300	+2.737%	1,558,296	-4.681%
2026-06-23	65.9800	66.6650	65.3150	66.1200	+1.442%	2,291,954	-2.072%
2026-06-22	65.2800	65.5475	64.9000	65.1800	+0.773%	1,592,109	-0.660%
2026-06-18	63.8700	64.9175	63.8400	64.6800	+0.842%	1,999,191	+0.108%
2026-06-17	65.8500	66.4100	63.8100	64.1400	-2.582%	3,026,040	+0.951%
2026-06-16	66.4800	66.5800	65.7400	65.8400	-0.679%	1,792,508	-1.656%
2026-06-15	67.8100	68.0200	65.9400	66.2900	-0.838%	1,838,022	-2.323%
2026-06-12	66.6800	67.0300	66.1000	66.8500	+0.511%	1,242,436	-3.141%
2026-06-11	66.6500	66.8799	65.6000	66.5100	+0.605%	1,462,801	-2.646%
2026-06-10	67.0300	67.3300	66.1000	66.1100	-2.636%	1,230,730	-2.057%
2026-06-09	66.9800	68.0000	66.9600	67.9000	+2.708%	1,469,663	-4.639%
2026-06-08	66.5500	66.8800	66.1000	66.1100	-1.048%	1,340,524	-2.057%
2026-06-05	66.9300	67.3800	66.3750	66.8100	+0.345%	1,356,127	-3.083%
2026-06-04	65.6700	66.6000	65.6300	66.5800	+3.675%	2,317,103	-2.749%
2026-06-03	64.2300	64.7700	64.0600	64.2200	-0.093%	2,571,904	+0.825%
2026-06-02	64.7700	64.8700	64.0100	64.2800	-2.161%	2,270,472	+0.731%
2026-06-01	65.5400	66.2650	64.9600	65.7000	-0.890%	1,926,135	-1.446%
2026-05-29	66.2600	67.0600	66.1900	66.2900	+0.959%	2,878,091	-2.323%
2026-05-28	65.3900	66.3800	65.3600	65.6600	-1.040%	2,396,893	-1.386%
2026-05-27	67.9400	68.0300	66.0600	66.3500	-1.994%	2,518,252	-2.411%
2026-05-26	67.7400	68.2650	67.2400	67.7000	-0.118%	2,288,826	-4.357%
2026-05-22	67.8900	68.4800	67.6000	67.7800	-0.221%	2,002,955	-4.470%
2026-05-21	67.1900	68.2000	66.7200	67.9300	+0.966%	2,357,354	-4.681%
2026-05-20	66.4600	67.8500	65.9300	67.2800	+1.509%	3,014,666	-3.760%
2026-05-19	66.6400	67.2600	66.2200	66.2800	+0.470%	3,522,482	-2.308%
2026-05-18	64.9300	66.1000	64.5200	65.9700	+3.661%	2,673,929	-1.849%
2026-05-15	64.5300	64.9750	63.5950	63.6400	-0.562%	2,131,748	+1.744%
2026-05-14	63.7900	64.2800	63.1500	64.0000	+0.883%	1,515,130	+1.172%
2026-05-13	62.9600	63.6750	62.7600	63.4400	-0.533%	1,496,886	+2.065%
2026-05-12	62.5400	64.4050	62.4900	63.7800	+2.838%	2,842,178	+1.521%
2026-05-11	62.7100	63.1550	61.8350	62.0200	-0.863%	3,167,486	+4.402%
2026-05-08	64.4200	64.8200	62.4000	62.5600	-2.066%	4,537,504	+3.501%
2026-05-07	65.1300	65.4900	63.8400	63.8800	-2.339%	4,383,381	+1.362%
2026-05-06	66.0600	67.6600	64.7500	65.4100	-12.142%	6,909,374	-1.009%
2026-05-05	74.0500	74.7800	73.3500	74.4500	+1.320%	1,977,660	-13.029%
2026-05-04	74.0500	74.8200	73.1600	73.4800	-0.823%	1,813,650	-11.881%
2026-05-01	75.2300	75.4250	74.0500	74.0900	-1.042%	1,419,271	-12.606%
2026-04-30	73.3000	75.0700	73.1800	74.8700	+2.829%	2,013,098	-13.517%
2026-04-29	74.3000	74.4600	72.4200	72.8100	-3.435%	2,575,708	-11.070%
2026-04-28	75.6100	75.8400	74.8800	75.4000	-0.803%	1,296,064	-14.125%
2026-04-27	76.3000	76.7500	75.8200	76.0100	+0.277%	1,132,615	-14.814%
2026-04-24	75.5000	75.9350	75.2600	75.8000	-0.079%	752,280	-14.578%
2026-04-23	75.7800	76.4000	75.2500	75.8600	-0.746%	1,243,691	-14.645%
2026-04-22	77.6600	78.0200	76.1700	76.4300	-1.786%	1,270,741	-15.282%
2026-04-21	80.0200	80.2800	77.3600	77.8200	-3.088%	2,076,822	-16.795%
2026-04-20	80.4050	80.5900	79.9400	80.3000	-1.254%	751,396	-19.365%
2026-04-17	81.5600	82.3650	81.0000	81.3200	+2.225%	1,316,840	-20.376%
2026-04-16	81.2000	81.3000	79.5250	79.5500	-1.462%	985,923	-18.605%
2026-04-15	80.6900	81.6800	80.4100	80.7300	+0.988%	1,522,291	-19.794%
2026-04-14	80.1700	80.8250	79.8000	79.9400	+0.251%	1,830,156	-19.002%
2026-04-13	77.5800	79.8600	77.5050	79.7400	+2.218%	1,192,055	-18.799%
2026-04-10	79.1100	79.1100	77.5400	78.0100	+0.788%	1,455,856	-16.998%
2026-04-09	77.1900	78.0300	76.4150	77.4000	+0.116%	1,303,868	-16.344%
2026-04-08	78.1900	78.2900	77.1300	77.3100	+3.536%	1,750,945	-16.246%
2026-04-07	74.9900	75.1300	73.9200	74.6700	+0.054%	1,426,199	-13.285%
2026-04-06	74.1300	75.0700	74.1300	74.6300	+0.094%	664,765	-13.239%
2026-04-02	74.3800	76.0600	74.2300	74.5600	-1.258%	1,279,771	-13.157%
2026-04-01	75.8700	75.9900	74.8800	75.5100	+0.212%	1,725,522	-14.250%
2026-03-31	74.1300	75.5300	73.4700	75.3500	+2.280%	1,594,429	-14.068%
2026-03-30	74.1300	74.4900	73.3200	73.6700	+0.450%	1,276,689	-12.108%
2026-03-27	74.6800	74.8000	73.2100	73.3400	-1.517%	1,543,641	-11.713%
2026-03-26	74.9400	76.3500	74.3300	74.4700	-1.050%	1,487,054	-13.052%
2026-03-25	74.9000	75.5100	73.9900	75.2600	+1.374%	995,336	-13.965%
2026-03-24	73.8000	74.6800	73.1200	74.2400	+0.135%	1,074,724	-12.783%
2026-03-23	74.5450	75.4700	73.8700	74.1400	+0.665%	1,359,108	-12.665%
2026-03-20	74.8700	75.0500	73.1650	73.6500	-1.813%	1,755,500	-12.084%
2026-03-19	74.9200	75.8150	74.5500	75.0100	-0.964%	1,572,794	-13.678%
2026-03-18	76.8500	77.0100	75.7400	75.7400	-2.623%	1,719,826	-14.510%
2026-03-17	77.3000	78.2600	77.0550	77.7800	-0.013%	1,865,511	-16.752%
2026-03-16	77.3800	78.7500	77.3000	77.7900	+0.608%	1,508,898	-16.763%
2026-03-13	78.0900	78.0950	76.7300	77.3200	-1.503%	1,776,679	-16.257%
2026-03-12	80.0000	80.2500	78.2900	78.5000	-2.810%	1,834,108	-17.516%
2026-03-11	80.6200	80.7900	79.7300	80.7700	+0.149%	1,030,055	-19.834%
2026-03-10	82.4900	82.5200	80.6000	80.6500	-1.466%	989,669	-19.715%
2026-03-09	80.0500	81.9170	78.9600	81.8500	+0.639%	1,486,122	-20.892%
2026-03-06	79.9500	81.7000	79.5600	81.3300	-1.442%	1,598,548	-20.386%
2026-03-05	82.7300	83.1700	81.5850	82.5200	-2.077%	1,158,893	-21.534%
2026-03-04	83.9100	84.2750	83.0300	84.2700	+1.432%	969,594	-23.164%
2026-03-03	81.9600	83.3200	81.0650	83.0800	-1.889%	1,732,326	-22.063%
2026-03-02	84.3000	85.1200	83.6400	84.6800	-2.868%	2,421,652	-23.536%
2026-02-27	86.5250	87.2000	86.0100	87.1800	+0.530%	1,189,222	-25.728%
2026-02-26	87.5500	87.6400	85.9200	86.7200	+0.522%	2,862,407	-25.334%
2026-02-25	85.2400	87.4900	85.1500	86.2700	+2.544%	3,552,265	-24.945%
2026-02-24	84.3600	84.4100	82.9200	84.1300	+1.545%	2,356,840	-23.036%
2026-02-23	82.6200	83.0200	82.2200	82.8500	+0.266%	1,795,304	-21.847%
2026-02-20	83.0400	84.4050	82.0650	82.6300	-0.709%	2,586,231	-21.639%
2026-02-19	82.5900	83.2600	82.1800	83.2200	+1.130%	1,105,941	-22.194%
2026-02-18	80.8900	82.4800	80.8900	82.2900	+1.945%	1,635,644	-21.315%
2026-02-17	79.4400	81.1800	79.3500	80.7200	+1.919%	2,300,346	-19.784%
2026-02-13	79.4600	79.9500	79.0300	79.2000	+0.827%	1,410,384	-18.245%
2026-02-12	80.4000	80.7700	78.1460	78.5500	-1.058%	1,391,165	-17.568%
2026-02-11	78.7800	79.4700	77.9500	79.3900	-1.354%	2,464,548	-18.441%
2026-02-10	78.6300	81.0500	78.3700	80.4800	+2.601%	3,528,999	-19.545%
2026-02-09	79.0700	79.1000	78.0400	78.4400	-0.495%	1,376,534	-17.453%
2026-02-06	77.4400	78.8850	77.4400	78.8300	+0.587%	2,088,676	-17.861%
2026-02-05	78.2700	79.1550	78.0550	78.3700	-0.873%	2,947,562	-17.379%
2026-02-04	78.6600	79.6700	78.4300	79.0600	+2.237%	3,332,902	-18.100%
2026-02-03	78.0100	78.7500	76.9500	77.3300	-2.583%	2,234,538	-16.268%
2026-02-02	79.6500	80.1500	79.1500	79.3800	-1.976%	1,448,460	-18.430%
2026-01-30	81.5800	81.9300	80.6400	80.9800	-0.209%	1,224,424	-20.042%
2026-01-29	81.1900	81.3600	80.1500	81.1500	+0.908%	1,392,900	-20.209%
2026-01-28	80.1100	80.6300	79.8100	80.4200	-0.556%	1,077,730	-19.485%
2026-01-27	80.6400	81.0550	80.4500	80.8700	+0.099%	1,020,937	-19.933%
2026-01-26	80.7600	81.4200	80.6900	80.7900	+0.623%	636,574	-19.854%
2026-01-23	80.4300	80.5100	79.5800	80.2900	-0.901%	939,406	-19.355%
2026-01-22	80.9300	82.1400	80.9100	81.0200	-0.735%	1,015,035	-20.081%
2026-01-21	80.8800	81.9699	80.7600	81.6200	+3.238%	2,829,579	-20.669%
2026-01-20	78.6050	79.8800	78.2650	79.0600	+0.076%	1,872,340	-18.100%
2026-01-16	80.2000	80.2000	78.9600	79.0000	-0.841%	1,480,172	-18.038%
2026-01-15	79.5800	79.7050	78.7800	79.6700	-0.549%	1,125,593	-18.727%
2026-01-14	79.6350	80.2700	78.9650	80.1100	+1.418%	1,252,170	-19.174%
2026-01-13	81.2600	81.5600	77.8850	78.9900	-2.313%	1,938,693	-18.028%
2026-01-12	81.2100	81.6500	80.5000	80.8600	+0.911%	1,002,173	-19.923%
2026-01-09	80.3500	80.6400	78.8550	80.1300	-0.608%	1,378,775	-19.194%
2026-01-08	79.8200	81.1100	79.6800	80.6200	-0.494%	1,200,492	-19.685%
2026-01-07	82.1400	82.5000	80.6700	81.0200	-0.966%	1,292,091	-20.081%
2026-01-06	81.5800	82.3300	81.4100	81.8100	+1.438%	1,748,112	-20.853%
2026-01-05	78.5200	81.0900	78.4900	80.6500	+3.930%	1,534,696	-19.715%
2026-01-02	78.9000	79.1500	76.7400	77.6000	-1.535%	1,421,510	-16.559%
2025-12-31	79.4200	79.4599	78.5300	78.8100	-0.630%	806,435	-17.840%
2025-12-30	80.0300	80.1800	79.2100	79.3100	-1.294%	1,230,799	-18.358%
2025-12-29	80.7900	80.8800	80.1100	80.3500	-0.037%	995,104	-19.415%
2025-12-26	80.5000	80.5000	80.0000	80.3800	+0.262%	559,871	-19.445%
2025-12-24	80.1300	80.4600	79.8800	80.1700	+0.062%	318,760	-19.234%
2025-12-23	80.6100	80.7192	79.8900	80.1200	-0.534%	1,083,653	-19.184%
2025-12-22	79.9000	80.7500	79.7600	80.5500	+0.725%	1,082,725	-19.615%
2025-12-19	79.6700	80.2500	79.4300	79.9700	+0.591%	1,001,707	-19.032%
2025-12-18	79.8100	80.2800	79.3800	79.5000	+0.303%	1,204,659	-18.553%
2025-12-17	79.0500	79.9100	78.8100	79.2600	+0.304%	1,030,390	-18.307%
2025-12-16	79.0300	79.0900	78.2850	79.0200	-0.215%	1,083,288	-18.059%
2025-12-15	79.2200	79.7800	78.9700	79.1900	+0.495%	933,078	-18.235%
2025-12-12	78.7700	79.3000	78.2500	78.8000	+0.051%	1,093,862	-17.830%
2025-12-11	79.7400	79.8250	78.6600	78.7600	-1.808%	2,427,812	-17.788%
2025-12-10	79.2100	80.3900	78.9100	80.2100	+1.958%	1,565,088	-19.274%
2025-12-09	79.7300	80.1500	78.5450	78.6700	-0.254%	1,511,866	-17.694%
2025-12-08	80.3400	80.4400	78.8000	78.8700	-2.304%	1,743,270	-17.903%
2025-12-05	81.0400	81.6900	80.6400	80.7300	+2.203%	1,790,185	-19.794%
2025-12-04	79.7100	79.9300	78.7601	78.9900	-1.300%	866,226	-18.028%
2025-12-03	79.5500	80.3300	79.3500	80.0300	+1.048%	1,397,724	-19.093%
2025-12-02	78.9500	79.2550	78.7400	79.2000	+1.279%	1,881,512	-18.245%
2025-12-01	79.2900	79.6400	78.1600	78.2000	-1.400%	1,910,486	-17.199%
2025-11-28	79.1900	79.6000	79.0100	79.3100	+0.177%	474,388	-18.358%
2025-11-26	79.7000	80.0400	79.1600	79.1700	-0.615%	860,987	-18.214%
2025-11-25	77.2500	79.8100	77.1900	79.6600	+4.472%	3,051,101	-18.717%
2025-11-24	76.3100	76.7700	76.0700	76.2500	-0.470%	1,580,416	-15.082%
2025-11-21	75.4100	77.2300	75.3900	76.6100	+2.079%	3,321,765	-15.481%
2025-11-20	75.6700	76.1200	74.6600	75.0500	-0.491%	1,882,929	-13.724%
2025-11-19	75.5800	75.7900	74.7801	75.4200	-0.475%	2,018,453	-14.147%
2025-11-18	75.7400	75.9800	74.7900	75.7800	-1.083%	1,970,595	-14.555%
2025-11-17	77.0600	77.4100	76.3800	76.6100	-1.339%	1,738,368	-15.481%
2025-11-14	77.8600	78.3200	77.4100	77.6500	-1.221%	2,642,812	-16.613%
2025-11-13	79.2500	80.5200	78.5600	78.6100	-1.045%	3,113,683	-17.631%
2025-11-12	81.3700	81.8900	79.3400	79.4400	+2.689%	5,406,828	-18.492%
2025-11-11	76.3700	78.1900	76.2600	77.3600	+3.992%	3,075,552	-16.300%
2025-11-10	74.0300	74.5700	73.7300	74.3900	+0.568%	3,682,455	-12.959%
2025-11-07	72.5100	74.0050	72.0900	73.9700	-0.404%	3,390,887	-12.465%
2025-11-06	73.8300	74.3500	73.0300	74.2700	-0.094%	2,331,795	-12.818%
2025-11-05	73.7800	74.7000	73.5600	74.3400	+0.202%	1,881,109	-12.900%
2025-11-04	74.5600	75.2800	73.7000	74.1900	+0.420%	2,375,116	-12.724%
2025-11-03	73.0700	73.8900	72.4200	73.8800	-0.014%	1,847,515	-12.358%
2025-10-31	74.4200	74.6600	73.8700	73.8900	-0.498%	1,427,422	-12.370%
2025-10-30	73.8100	74.5400	73.5600	74.2600	+0.897%	1,177,020	-12.806%
2025-10-29	75.1300	75.1300	73.4100	73.6000	-1.631%	1,355,430	-12.024%
2025-10-28	75.6000	75.8100	74.6300	74.8200	-1.682%	1,238,078	-13.459%
2025-10-27	75.7600	76.2350	75.6800	76.1000	+0.026%	2,052,756	-14.915%
2025-10-24	77.0100	77.0100	76.0800	76.0800	-0.236%	1,361,791	-14.892%
2025-10-23	76.2700	76.9000	76.1200	76.2600	-0.183%	1,210,165	-15.093%
2025-10-22	75.9200	76.8150	75.9200	76.4000	+0.845%	1,679,740	-15.249%
2025-10-21	75.1200	75.9950	75.1100	75.7600	+0.398%	1,417,259	-14.533%
2025-10-20	75.2100	76.0900	75.0100	75.4600	+0.466%	2,888,682	-14.193%
2025-10-17	75.0800	75.4100	74.8000	75.1100	-0.385%	2,445,352	-13.793%
2025-10-16	74.7700	76.0000	74.5650	75.4000	+1.906%	1,915,239	-14.125%
2025-10-15	74.1200	75.0500	73.9700	73.9900	-0.121%	3,973,052	-12.488%
2025-10-14	72.7200	74.2400	72.6500	74.0800	+2.039%	3,318,302	-12.594%
2025-10-13	72.5150	73.1250	72.4700	72.6000	+0.763%	2,485,255	-10.813%
2025-10-10	74.6200	74.7200	71.5500	72.0500	-3.328%	4,611,009	-10.132%
2025-10-09	76.0400	76.1500	74.3650	74.5300	-2.639%	1,697,578	-13.122%
2025-10-08	75.4700	77.0000	75.3200	76.5500	+1.566%	1,794,308	-15.415%
2025-10-07	76.7300	76.7800	75.3400	75.3700	-1.888%	1,986,339	-14.090%
2025-10-06	77.4900	77.6200	76.7000	76.8200	-0.724%	1,694,365	-15.712%
2025-10-03	75.6100	77.5000	75.5100	77.3800	+3.022%	2,380,821	-16.322%
2025-10-02	75.5800	75.7050	74.7200	75.1100	0.000%	2,092,655	-13.793%
2025-10-01	74.9200	75.1100	74.0100	75.1100	+0.805%	3,427,447	-13.793%
2025-09-30	74.0100	74.6050	73.8000	74.5100	+0.540%	1,874,640	-13.099%
2025-09-29	74.1600	74.3100	73.7600	74.1100	+0.257%	1,502,844	-12.630%
2025-09-26	73.4600	74.2100	73.3400	73.9200	+0.928%	2,416,454	-12.405%
2025-09-25	73.8400	74.0300	73.2150	73.2400	-2.347%	1,468,889	-11.592%
2025-09-24	75.0000	75.3500	74.7600	75.0000	-0.266%	3,265,427	-13.667%
2025-09-23	76.9650	77.4700	75.1450	75.2000	-3.068%	2,926,901	-13.896%
2025-09-22	77.6000	77.8400	77.3300	77.5800	+0.427%	1,626,199	-16.538%
2025-09-19	77.8600	77.9400	76.9400	77.2500	-0.694%	1,216,821	-16.181%
2025-09-18	77.5300	77.9300	77.0017	77.7900	+0.764%	1,671,462	-16.763%
2025-09-17	77.7800	78.4000	77.0800	77.2000	-0.567%	1,360,152	-16.127%
2025-09-16	77.8100	78.0700	77.3850	77.6400	+0.297%	1,407,785	-16.602%
2025-09-15	78.4200	78.5000	77.3600	77.4100	-1.124%	1,562,703	-16.354%
2025-09-12	78.8900	79.0400	78.2800	78.2900	-1.744%	1,309,265	-17.295%
2025-09-11	77.7800	79.6800	77.7100	79.6800	+2.338%	1,930,740	-18.737%
2025-09-10	79.3200	79.7800	77.4400	77.8600	-1.306%	3,084,462	-16.838%
2025-09-09	79.9200	80.0200	78.7500	78.8900	-1.351%	2,023,989	-17.924%
2025-09-08	79.5800	80.0550	79.2800	79.9700	-0.249%	1,716,871	-19.032%
2025-09-05	79.8000	80.9100	79.6600	80.1700	+1.597%	1,666,799	-19.234%
2025-09-04	78.8500	79.0900	78.3400	78.9100	+0.241%	1,829,234	-17.944%
2025-09-03	78.0700	78.7600	77.7200	78.7200	+0.575%	2,065,997	-17.746%
2025-09-02	78.7200	79.2100	78.0700	78.2700	-1.930%	2,698,198	-17.274%
2025-08-29	79.4100	80.2800	79.3200	79.8100	+0.466%	1,960,429	-18.870%
2025-08-28	80.7000	80.8900	79.1650	79.4400	-2.360%	2,174,834	-18.492%
2025-08-27	81.2900	81.8200	81.1150	81.3600	-0.110%	1,025,660	-20.415%
2025-08-26	81.0200	81.7000	80.9400	81.4500	+0.854%	2,184,129	-20.503%
2025-08-25	82.5800	82.7700	80.7600	80.7600	-1.536%	2,135,176	-19.824%
2025-08-22	81.1900	82.4400	80.8300	82.0200	+3.587%	3,319,059	-21.056%
2025-08-21	78.3600	79.5500	78.1101	79.1800	-2.295%	4,579,095	-18.224%
2025-08-20	82.3200	84.1800	81.0150	81.0400	-10.075%	8,764,976	-20.101%
2025-08-19	88.8500	90.4100	88.4700	90.1200	+2.258%	2,377,714	-28.151%
2025-08-18	87.7200	89.0800	87.6000	88.1300	+0.479%	2,410,889	-26.529%
2025-08-15	86.8600	88.2400	86.7800	87.7100	+1.060%	1,791,765	-26.177%
2025-08-14	86.3400	86.8800	85.4700	86.7900	+0.358%	1,988,860	-25.395%
2025-08-13	86.2800	87.3050	85.9100	86.4800	+0.523%	3,305,623	-25.127%
2025-08-12	85.0500	86.0500	84.8150	86.0300	+1.594%	2,454,234	-24.736%
2025-08-11	85.1300	85.5800	84.5900	84.6800	-1.248%	1,511,490	-23.536%
2025-08-08	85.3600	85.8700	85.2368	85.7500	+0.351%	879,036	-24.490%
2025-08-07	84.9500	85.4550	84.7700	85.4500	+1.581%	785,807	-24.225%
2025-08-06	84.8500	85.3100	83.6000	84.1200	-1.660%	2,151,811	-23.027%
2025-08-05	87.8700	88.0100	85.0300	85.5400	-2.596%	3,427,749	-24.304%
2025-08-04	86.1200	87.9600	86.1200	87.8200	-0.057%	1,887,873	-26.270%
2025-08-01	87.1700	87.9200	86.2000	87.8700	+0.366%	945,212	-26.312%
2025-07-31	88.8300	88.8300	87.2100	87.5500	-1.828%	1,448,923	-26.042%
2025-07-30	90.8100	90.9070	89.0000	89.1800	-2.472%	1,297,577	-27.394%
2025-07-29	90.3500	91.6100	90.2800	91.4400	+1.431%	1,192,135	-29.189%
2025-07-28	90.9100	91.0600	89.9350	90.1500	-1.862%	969,676	-28.175%
2025-07-25	91.5200	91.8600	90.7100	91.8600	-0.044%	954,804	-29.512%
2025-07-24	91.4300	92.5500	91.3700	91.9000	-0.347%	1,832,107	-29.543%
2025-07-23	89.9000	92.3500	89.8850	92.2200	+4.015%	2,071,556	-29.787%
2025-07-22	87.1700	88.7100	87.0600	88.6600	+1.721%	1,654,809	-26.968%
2025-07-21	87.7400	87.8000	87.1000	87.1600	-0.218%	1,131,621	-25.711%
2025-07-18	88.4200	88.4200	86.9700	87.3500	+0.448%	1,742,042	-25.873%
2025-07-17	86.3300	87.0000	86.0600	86.9600	+0.046%	1,188,704	-25.540%
2025-07-16	87.6100	87.6300	85.5200	86.9200	+1.129%	2,354,502	-25.506%
2025-07-15	87.3400	87.3400	85.6750	85.9500	-1.569%	967,074	-24.666%
2025-07-14	87.2800	87.8400	87.2100	87.3200	-0.183%	1,027,856	-25.847%
2025-07-11	87.9000	88.2600	87.3800	87.4800	-1.375%	1,016,453	-25.983%
2025-07-10	87.7700	89.4600	87.5600	88.7000	+1.977%	1,624,229	-27.001%
2025-07-09	86.8500	87.2700	86.0100	86.9800	-0.080%	2,030,585	-25.558%
2025-07-08	86.4500	87.0800	86.0800	87.0500	+0.288%	2,518,780	-25.617%
2025-07-07	87.4400	87.8300	86.6700	86.8000	-1.116%	2,478,987	-25.403%
2025-07-03	88.8500	88.9200	87.2400	87.7800	-1.702%	1,667,063	-26.236%
2025-07-02	88.5500	89.5100	88.5500	89.3000	+0.315%	1,221,323	-27.492%
2025-07-01	87.7700	89.5200	87.6500	89.0200	+0.838%	1,021,451	-27.264%
2025-06-30	87.5400	88.4800	87.4200	88.2800	+0.535%	1,038,039	-26.654%
2025-06-27	87.6200	88.5100	87.1700	87.8100	+0.804%	1,799,615	-26.261%
2025-06-26	87.7300	87.7500	86.9400	87.1100	-0.525%	1,552,035	-25.669%
2025-06-25	87.5100	87.9000	87.2400	87.5700	+0.413%	1,079,961	-26.059%
2025-06-24	86.0600	87.5050	85.4400	87.2100	+2.179%	1,310,509	-25.754%
2025-06-23	84.9200	85.4900	84.3500	85.3500	-0.059%	1,449,622	-24.136%
2025-06-20	85.8500	86.2500	85.0500	85.4000	+0.743%	1,788,792	-24.180%
2025-06-18	84.8200	85.3050	84.4850	84.7700	-0.130%	1,269,234	-23.617%
2025-06-17	85.9900	86.1800	84.7450	84.8800	-1.531%	1,360,951	-23.716%
2025-06-16	86.5000	87.0400	85.7300	86.2000	0.000%	2,097,060	-24.884%
2025-06-13	87.4400	87.7200	86.0700	86.2000	-3.276%	1,653,241	-24.884%
2025-06-12	89.4400	89.4500	88.7500	89.1200	+0.610%	2,319,756	-27.345%
2025-06-11	89.3400	89.7600	88.4700	88.5800	-0.416%	1,870,256	-26.902%
2025-06-10	88.6000	89.2200	88.4800	88.9500	+1.680%	1,286,983	-27.206%
2025-06-09	87.9400	87.9900	87.3050	87.4800	-0.353%	2,160,591	-25.983%
2025-06-06	86.8500	88.0550	86.7900	87.7900	+0.989%	1,390,722	-26.244%
2025-06-05	87.0500	87.6100	86.6400	86.9300	+1.152%	1,356,325	-25.515%
2025-06-04	86.0600	86.5600	85.7300	85.9400	+0.597%	1,033,072	-24.657%
2025-06-03	84.9000	85.5600	84.1300	85.4300	+0.305%	1,205,815	-24.207%
2025-06-02	85.6000	85.6400	84.7250	85.1700	-0.896%	1,920,809	-23.976%
2025-05-30	87.3100	87.3200	85.0500	85.9400	-0.475%	2,138,234	-24.657%
2025-05-29	85.4600	86.9100	85.0900	86.3500	+1.136%	1,990,594	-25.014%
2025-05-28	85.0600	85.7150	84.9400	85.3800	-1.522%	1,819,842	-24.163%
2025-05-27	87.5200	87.6400	86.6500	86.7000	+0.208%	1,503,248	-25.317%
2025-05-23	85.0000	86.6050	85.0000	86.5200	+0.441%	1,195,591	-25.162%
2025-05-22	86.9600	87.0800	85.7200	86.1400	-1.599%	2,327,703	-24.832%
2025-05-21	89.3200	89.3200	87.4550	87.5400	-0.602%	2,377,959	-26.034%
2025-05-20	88.8800	89.4100	87.4700	88.0700	-1.444%	1,672,539	-26.479%
2025-05-19	88.6400	89.4600	88.6400	89.3600	-0.523%	1,350,913	-27.540%
2025-05-16	88.2800	89.8800	88.1800	89.8300	+2.464%	1,725,365	-27.919%
2025-05-15	88.1400	88.2250	86.7000	87.6700	+0.493%	2,212,485	-26.143%
2025-05-14	87.9700	89.5700	86.6300	87.2400	-6.445%	5,621,145	-25.779%
2025-05-13	94.8500	95.0650	93.2500	93.2500	-1.625%	1,700,652	-30.563%
2025-05-12	93.8800	95.3400	93.7800	94.7900	-1.003%	2,070,724	-31.691%
2025-05-09	96.7100	96.8800	95.6700	95.7500	-0.136%	887,438	-32.376%
2025-05-08	95.9900	97.1400	95.3800	95.8800	-0.229%	1,212,951	-32.468%
2025-05-07	95.5100	96.2100	95.1200	96.1000	+0.115%	1,644,049	-32.622%
2025-05-06	96.5900	96.7400	95.8100	95.9900	-1.427%	1,021,084	-32.545%
2025-05-05	98.4900	98.5550	97.3300	97.3800	-0.936%	1,262,911	-33.508%
2025-05-02	99.0600	99.2000	97.9000	98.3000	+2.215%	1,707,509	-34.130%
2025-05-01	97.4200	97.5500	95.7000	96.1700	-1.475%	766,399	-32.671%
2025-04-30	96.3800	97.8100	95.3000	97.6100	+1.234%	1,699,200	-33.665%
2025-04-29	96.1600	96.8900	95.7407	96.4200	+1.154%	811,986	-32.846%
2025-04-28	95.1200	95.7700	94.5900	95.3200	+0.400%	921,942	-32.071%
2025-04-25	95.0000	95.1450	94.4900	94.9400	+0.275%	665,108	-31.799%
2025-04-24	93.8500	94.7500	93.0850	94.6800	+1.046%	1,436,244	-31.612%
2025-04-23	94.0800	95.3300	93.2000	93.7000	+0.418%	1,298,072	-30.896%
2025-04-22	92.3300	93.8144	92.2700	93.3100	+2.112%	1,074,327	-30.608%
2025-04-21	92.4000	93.1700	90.6900	91.3800	-1.254%	905,608	-29.142%
2025-04-17	91.7500	92.9200	91.2900	92.5400	+0.532%	995,230	-30.030%
2025-04-16	92.0000	92.9600	91.7600	92.0500	+0.689%	2,173,235	-29.658%
2025-04-15	91.8700	92.2600	91.0500	91.4200	+0.927%	2,082,489	-29.173%
2025-04-14	89.4200	91.4700	89.2500	90.5800	+1.082%	1,467,993	-28.516%
2025-04-11	88.4500	89.8800	87.9450	89.6100	+3.000%	2,166,917	-27.742%
2025-04-10	88.0500	88.1800	85.5000	87.0000	-3.323%	1,899,747	-25.575%

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

ALC
Alcon Inc.
stock NYSE