5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
-11.85%
YEAR-TO-DATE PERFORMANCE
-8.83%
1 YEAR PERFORMANCE
-10.80%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $80.34 | $79.65 (-0.86%) | $80.44 | $79.49 | 509.03 K | |
| 12/05/2025 | $81.04 | $80.73 (-0.38%) | $81.69 | $80.64 | 1.79 M | $39.98 B |
| 12/04/2025 | $79.71 | $78.99 (-0.9%) | $79.93 | $78.76 | 866.23 K | $39.12 B |
| 12/03/2025 | $79.55 | $80.03 (0.6%) | $80.33 | $79.35 | 1.40 M | $39.63 B |
| 12/02/2025 | $78.95 | $79.20 (0.32%) | $79.26 | $78.74 | 1.88 M | $39.22 B |
| 12/01/2025 | $79.29 | $78.20 (-1.37%) | $79.64 | $78.16 | 1.91 M | $38.72 B |
| 11/28/2025 | $79.19 | $79.31 (0.15%) | $79.60 | $79.01 | 474.40 K | $39.27 B |
| 11/26/2025 | $79.70 | $79.17 (-0.66%) | $80.04 | $79.16 | 861.00 K | $39.20 B |
| 11/25/2025 | $77.25 | $79.66 (3.12%) | $79.81 | $77.19 | 3.05 M | $39.45 B |
| 11/24/2025 | $76.31 | $76.25 (-0.08%) | $76.77 | $76.07 | 1.58 M | $37.76 B |
| 11/21/2025 | $75.41 | $76.61 (1.59%) | $77.23 | $75.39 | 3.32 M | $37.94 B |
| 11/20/2025 | $75.67 | $75.05 (-0.82%) | $76.12 | $74.66 | 1.88 M | $37.16 B |
| 11/19/2025 | $75.58 | $75.42 (-0.21%) | $75.79 | $74.78 | 2.02 M | $37.35 B |
| 11/18/2025 | $75.74 | $75.78 (0.05%) | $75.98 | $74.79 | 1.97 M | $37.53 B |
| 11/17/2025 | $77.06 | $76.61 (-0.58%) | $77.41 | $76.38 | 1.74 M | $37.94 B |
| 11/14/2025 | $77.86 | $77.65 (-0.27%) | $78.32 | $77.41 | 2.64 M | $38.45 B |
| 11/13/2025 | $79.25 | $78.61 (-0.81%) | $80.52 | $78.56 | 3.11 M | $38.93 B |
| 11/12/2025 | $81.37 | $79.44 (-2.37%) | $81.89 | $79.34 | 5.41 M | $39.34 B |
| 11/11/2025 | $76.37 | $77.36 (1.3%) | $78.19 | $76.26 | 3.08 M | $38.31 B |
| 11/10/2025 | $74.03 | $74.39 (0.49%) | $74.57 | $73.73 | 3.68 M | $36.84 B |
| 11/07/2025 | $72.51 | $73.97 (2.01%) | $74.01 | $72.09 | 3.39 M | $36.63 B |
| 11/06/2025 | $73.83 | $74.27 (0.6%) | $74.35 | $73.03 | 2.33 M | $36.78 B |
| 11/05/2025 | $73.78 | $74.34 (0.76%) | $74.70 | $73.56 | 1.88 M | $36.81 B |
| 11/04/2025 | $74.56 | $74.19 (-0.5%) | $75.28 | $73.70 | 2.38 M | $36.74 B |
| 11/03/2025 | $73.07 | $73.88 (1.11%) | $73.89 | $72.42 | 1.85 M | $36.59 B |
| 10/31/2025 | $74.42 | $73.89 (-0.71%) | $74.66 | $73.87 | 1.43 M | $36.59 B |
| 10/30/2025 | $73.81 | $74.26 (0.61%) | $74.54 | $73.56 | 1.18 M | $36.77 B |
| 10/29/2025 | $75.13 | $73.60 (-2.04%) | $75.13 | $73.41 | 1.36 M | $36.45 B |
| 10/28/2025 | $75.60 | $74.82 (-1.03%) | $75.81 | $74.63 | 1.24 M | $37.05 B |
| 10/27/2025 | $75.76 | $76.10 (0.45%) | $76.24 | $75.68 | 2.05 M | $37.68 B |
| 10/24/2025 | $77.01 | $76.08 (-1.21%) | $77.01 | $76.08 | 1.36 M | $37.67 B |
| 10/23/2025 | $76.27 | $76.26 (-0.01%) | $76.90 | $76.12 | 1.21 M | $37.76 B |
| 10/22/2025 | $75.92 | $76.40 (0.63%) | $76.82 | $75.92 | 1.68 M | $37.83 B |
| 10/21/2025 | $75.12 | $75.76 (0.85%) | $76.00 | $75.11 | 1.42 M | $37.52 B |
| 10/20/2025 | $75.21 | $75.46 (0.33%) | $76.09 | $75.01 | 2.89 M | $37.37 B |
| 10/17/2025 | $75.08 | $75.11 (0.04%) | $75.41 | $74.80 | 2.45 M | $37.19 B |
| 10/16/2025 | $74.77 | $75.40 (0.84%) | $76.00 | $74.57 | 1.92 M | $37.34 B |
| 10/15/2025 | $74.12 | $73.99 (-0.18%) | $75.05 | $73.97 | 3.97 M | $36.64 B |
| 10/14/2025 | $72.72 | $74.08 (1.87%) | $74.24 | $72.65 | 3.32 M | $36.68 B |
| 10/13/2025 | $72.52 | $72.60 (0.11%) | $73.13 | $72.47 | 2.49 M | $35.95 B |
| 10/10/2025 | $74.62 | $72.05 (-3.44%) | $74.72 | $71.55 | 4.61 M | $35.68 B |
| 10/09/2025 | $76.04 | $74.53 (-1.99%) | $76.15 | $74.36 | 1.70 M | $36.91 B |
| 10/08/2025 | $75.47 | $76.55 (1.43%) | $77.00 | $75.32 | 1.79 M | $37.91 B |
| 10/07/2025 | $76.73 | $75.37 (-1.77%) | $76.78 | $75.34 | 1.99 M | $37.32 B |
| 10/06/2025 | $77.49 | $76.82 (-0.86%) | $77.62 | $76.70 | 1.69 M | $38.04 B |
| 10/03/2025 | $75.61 | $77.38 (2.34%) | $77.50 | $75.51 | 2.38 M | $38.32 B |
| 10/02/2025 | $75.58 | $75.11 (-0.62%) | $75.71 | $74.72 | 2.09 M | $37.19 B |
| 10/01/2025 | $74.92 | $75.11 (0.25%) | $75.11 | $74.01 | 3.43 M | $37.19 B |
| 09/30/2025 | $74.01 | $74.51 (0.68%) | $74.61 | $73.80 | 1.87 M | $36.90 B |
| 09/29/2025 | $74.16 | $74.11 (-0.07%) | $74.31 | $73.76 | 1.50 M | $36.70 B |
| 09/26/2025 | $73.46 | $73.92 (0.63%) | $74.21 | $73.34 | 2.42 M | $36.61 B |
| 09/25/2025 | $73.84 | $73.24 (-0.81%) | $74.03 | $73.22 | 1.47 M | $36.27 B |
| 09/24/2025 | $75.00 | $75.00 (0%) | $75.35 | $74.76 | 3.27 M | $37.14 B |
| 09/23/2025 | $76.97 | $75.20 (-2.3%) | $77.47 | $75.15 | 2.93 M | $37.24 B |
| 09/22/2025 | $77.60 | $77.58 (-0.03%) | $77.84 | $77.33 | 1.63 M | $38.42 B |
| 09/19/2025 | $77.86 | $77.25 (-0.78%) | $77.94 | $76.94 | 1.22 M | $38.25 B |
| 09/18/2025 | $77.53 | $77.79 (0.34%) | $77.93 | $77.00 | 1.67 M | $38.52 B |
| 09/17/2025 | $77.78 | $77.20 (-0.75%) | $78.40 | $77.08 | 1.36 M | $38.23 B |
| 09/16/2025 | $77.81 | $77.64 (-0.22%) | $78.07 | $77.39 | 1.41 M | $38.45 B |
| 09/15/2025 | $78.42 | $77.41 (-1.29%) | $78.50 | $77.36 | 1.56 M | $38.33 B |
| 09/12/2025 | $78.89 | $78.29 (-0.76%) | $79.04 | $78.28 | 1.31 M | $38.77 B |
| 09/11/2025 | $77.78 | $79.68 (2.44%) | $79.68 | $77.71 | 1.93 M | $39.46 B |
| 09/10/2025 | $79.32 | $77.86 (-1.84%) | $79.78 | $77.44 | 3.08 M | $38.56 B |
| 09/09/2025 | $79.92 | $78.89 (-1.29%) | $80.02 | $78.75 | 2.02 M | $39.07 B |
| 09/08/2025 | $79.58 | $79.97 (0.49%) | $80.06 | $79.28 | 1.72 M | $39.60 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.
