5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-14.85%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-3.96%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $89.74 | $88.78 (-1.07%) | $89.84 | $88.69 | 1.52 M | $43.89 B |
| 03/11/2025 | $89.51 | $89.15 (-0.4%) | $89.64 | $88.06 | 1.49 M | $44.08 B |
| 03/10/2025 | $91.58 | $89.94 (-1.79%) | $91.86 | $89.37 | 1.67 M | $44.47 B |
| 03/07/2025 | $91.83 | $93.03 (1.31%) | $93.06 | $91.01 | 1.64 M | $45.99 B |
| 03/06/2025 | $92.30 | $92.12 (-0.2%) | $93.03 | $91.72 | 2.20 M | $45.54 B |
| 03/05/2025 | $93.94 | $94.72 (0.83%) | $94.81 | $93.54 | 1.72 M | $46.83 B |
| 03/04/2025 | $93.37 | $92.59 (-0.84%) | $93.59 | $92.48 | 1.34 M | $45.78 B |
| 03/03/2025 | $93.20 | $94.14 (1.01%) | $94.93 | $93.04 | 2.23 M | $46.54 B |
| 02/28/2025 | $92.09 | $92.50 (0.45%) | $92.84 | $91.68 | 1.26 M | $45.73 B |
| 02/27/2025 | $91.85 | $91.97 (0.13%) | $92.89 | $91.69 | 1.88 M | $45.47 B |
| 02/26/2025 | $94.34 | $93.31 (-1.09%) | $95.36 | $92.39 | 4.12 M | $46.13 B |
| 02/25/2025 | $90.78 | $91.11 (0.36%) | $91.80 | $89.61 | 1.99 M | $45.04 B |
| 02/24/2025 | $89.48 | $89.30 (-0.2%) | $90.23 | $89.18 | 1.91 M | $44.15 B |
| 02/21/2025 | $90.00 | $90.31 (0.34%) | $90.68 | $89.65 | 1.36 M | $44.67 B |
| 02/20/2025 | $88.62 | $89.57 (1.07%) | $89.61 | $88.56 | 867,812 | $44.30 B |
| 02/19/2025 | $89.50 | $89.56 (0.07%) | $89.83 | $88.71 | 1.49 M | $44.30 B |
| 02/18/2025 | $90.56 | $89.45 (-1.23%) | $90.57 | $88.97 | 2.18 M | $44.24 B |
| 02/14/2025 | $90.38 | $90.05 (-0.37%) | $90.74 | $89.82 | 1.73 M | $44.54 B |
| 02/13/2025 | $89.18 | $90.24 (1.19%) | $90.58 | $88.74 | 2.00 M | $44.63 B |
| 02/12/2025 | $88.08 | $88.16 (0.09%) | $88.76 | $87.60 | 1.85 M | $43.60 B |
| 02/11/2025 | $89.82 | $89.81 (-0.01%) | $90.16 | $89.54 | 1.18 M | $44.42 B |
| 02/10/2025 | $90.13 | $89.28 (-0.94%) | $90.38 | $89.10 | 1.78 M | $44.16 B |
| 02/07/2025 | $91.48 | $89.56 (-2.1%) | $91.57 | $89.42 | 1.25 M | $44.30 B |
| 02/06/2025 | $92.83 | $91.65 (-1.27%) | $92.92 | $91.26 | 2.18 M | $45.33 B |
| 02/05/2025 | $92.78 | $93.50 (0.78%) | $93.57 | $92.72 | 1.88 M | $46.25 B |
| 02/04/2025 | $91.28 | $91.57 (0.32%) | $91.75 | $91.02 | 1.24 M | $45.29 B |
| 02/03/2025 | $90.62 | $90.40 (-0.24%) | $91.17 | $90.09 | 1.30 M | $44.71 B |
| 01/31/2025 | $92.06 | $91.09 (-1.05%) | $92.51 | $91.07 | 2.14 M | $45.05 B |
| 01/30/2025 | $92.37 | $92.32 (-0.05%) | $92.84 | $92.00 | 1.55 M | $45.66 B |
| 01/29/2025 | $91.28 | $91.38 (0.11%) | $91.66 | $90.82 | 1.19 M | $45.20 B |
| 01/28/2025 | $92.13 | $91.26 (-0.94%) | $92.13 | $90.57 | 1.72 M | $45.14 B |
| 01/27/2025 | $90.14 | $91.35 (1.34%) | $91.35 | $89.76 | 1.37 M | $45.18 B |
| 01/24/2025 | $88.68 | $88.96 (0.32%) | $89.38 | $88.20 | 918,400 | $44.00 B |
| 01/23/2025 | $89.36 | $89.11 (-0.28%) | $89.36 | $88.34 | 1.06 M | $44.07 B |
| 01/22/2025 | $88.88 | $88.78 (-0.11%) | $89.42 | $88.41 | 1.31 M | $43.91 B |
| 01/21/2025 | $86.72 | $88.54 (2.1%) | $88.67 | $86.49 | 1.76 M | $43.79 B |
| 01/17/2025 | $84.55 | $84.37 (-0.21%) | $84.80 | $84.26 | 1.02 M | $41.73 B |
| 01/16/2025 | $83.76 | $84.14 (0.45%) | $84.34 | $83.29 | 1.20 M | $41.62 B |
| 01/15/2025 | $82.96 | $83.27 (0.37%) | $83.62 | $82.67 | 1.27 M | $41.19 B |
| 01/14/2025 | $83.60 | $82.73 (-1.04%) | $83.68 | $82.31 | 634,802 | $40.92 B |
| 01/13/2025 | $83.00 | $83.39 (0.47%) | $83.39 | $82.61 | 894,644 | $41.24 B |
| 01/10/2025 | $83.78 | $83.41 (-0.44%) | $84.29 | $83.31 | 995,312 | $41.25 B |
| 01/08/2025 | $83.83 | $83.71 (-0.14%) | $84.02 | $83.17 | 942,023 | $41.40 B |
| 01/07/2025 | $84.86 | $84.39 (-0.55%) | $85.22 | $84.04 | 745,439 | $41.74 B |
| 01/06/2025 | $83.68 | $83.87 (0.23%) | $84.64 | $83.64 | 708,200 | $41.48 B |
| 01/03/2025 | $83.93 | $84.06 (0.15%) | $84.35 | $83.69 | 776,935 | $41.58 B |
| 01/02/2025 | $85.50 | $83.45 (-2.4%) | $85.50 | $82.76 | 682,883 | $41.27 B |
| 12/31/2024 | $84.80 | $84.89 (0.11%) | $85.32 | $84.48 | 444,200 | $41.99 B |
| 12/30/2024 | $84.84 | $84.75 (-0.11%) | $85.02 | $84.19 | 487,546 | $41.92 B |
| 12/27/2024 | $85.56 | $85.65 (0.11%) | $85.76 | $85.01 | 421,024 | $42.36 B |
| 12/26/2024 | $85.63 | $86.30 (0.78%) | $86.43 | $85.40 | 398,342 | $42.68 B |
| 12/24/2024 | $85.48 | $86.08 (0.7%) | $86.16 | $85.01 | 268,300 | $42.58 B |
| 12/23/2024 | $85.21 | $85.38 (0.2%) | $85.44 | $84.56 | 695,296 | $42.23 B |
| 12/20/2024 | $84.18 | $84.76 (0.69%) | $85.33 | $84.06 | 917,700 | $41.92 B |
| 12/19/2024 | $84.70 | $84.18 (-0.61%) | $85.14 | $84.07 | 925,866 | $41.64 B |
| 12/18/2024 | $85.66 | $84.74 (-1.07%) | $86.50 | $84.64 | 1.60 M | $41.91 B |
| 12/17/2024 | $84.64 | $85.54 (1.06%) | $85.88 | $84.40 | 1.19 M | $42.31 B |
| 12/16/2024 | $84.00 | $83.87 (-0.15%) | $84.91 | $83.80 | 953,400 | $41.48 B |
| 12/13/2024 | $85.17 | $84.17 (-1.17%) | $85.36 | $83.88 | 837,022 | $41.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
