5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
-0.48%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $87.77 | $88.57 (0.91%) | $88.61 | $87.58 | 382.41 K | |
| 07/09/2025 | $86.85 | $86.98 (0.15%) | $87.27 | $86.01 | 2.03 M | $43.06 B |
| 07/08/2025 | $86.45 | $87.05 (0.69%) | $87.08 | $86.08 | 2.52 M | $43.10 B |
| 07/07/2025 | $87.44 | $86.80 (-0.73%) | $87.83 | $86.67 | 2.48 M | $42.97 B |
| 07/03/2025 | $88.85 | $87.78 (-1.2%) | $88.92 | $87.24 | 1.67 M | $43.46 B |
| 07/02/2025 | $88.55 | $89.30 (0.85%) | $89.51 | $88.55 | 1.22 M | $44.21 B |
| 07/01/2025 | $87.77 | $89.02 (1.42%) | $89.52 | $87.65 | 1.02 M | $44.07 B |
| 06/30/2025 | $87.54 | $88.28 (0.85%) | $88.48 | $87.42 | 1.04 M | $43.71 B |
| 06/27/2025 | $87.62 | $87.81 (0.22%) | $88.51 | $87.17 | 1.80 M | $43.47 B |
| 06/26/2025 | $87.73 | $87.11 (-0.71%) | $87.75 | $86.94 | 1.55 M | $43.13 B |
| 06/25/2025 | $87.51 | $87.57 (0.07%) | $87.90 | $87.24 | 1.08 M | $43.36 B |
| 06/24/2025 | $86.06 | $87.21 (1.34%) | $87.51 | $85.44 | 1.31 M | $43.18 B |
| 06/23/2025 | $84.92 | $85.35 (0.51%) | $85.49 | $84.35 | 1.45 M | $42.26 B |
| 06/20/2025 | $85.85 | $85.40 (-0.52%) | $86.25 | $85.05 | 1.79 M | $42.28 B |
| 06/18/2025 | $84.82 | $84.77 (-0.06%) | $85.31 | $84.49 | 1.27 M | $41.97 B |
| 06/17/2025 | $85.99 | $84.88 (-1.29%) | $86.18 | $84.75 | 1.36 M | $42.02 B |
| 06/16/2025 | $86.50 | $86.20 (-0.35%) | $87.04 | $85.73 | 2.10 M | $42.68 B |
| 06/13/2025 | $87.44 | $86.20 (-1.42%) | $87.72 | $86.07 | 1.65 M | $42.68 B |
| 06/12/2025 | $89.44 | $89.12 (-0.36%) | $89.45 | $88.75 | 2.32 M | $44.12 B |
| 06/11/2025 | $89.34 | $88.58 (-0.85%) | $89.76 | $88.47 | 1.87 M | $43.86 B |
| 06/10/2025 | $88.60 | $88.95 (0.4%) | $89.22 | $88.48 | 1.29 M | $44.04 B |
| 06/09/2025 | $87.94 | $87.48 (-0.52%) | $87.99 | $87.31 | 2.16 M | $43.31 B |
| 06/06/2025 | $86.85 | $87.79 (1.08%) | $88.06 | $86.79 | 1.39 M | $43.46 B |
| 06/05/2025 | $87.05 | $86.93 (-0.14%) | $87.61 | $86.64 | 1.36 M | $43.04 B |
| 06/04/2025 | $86.06 | $85.94 (-0.14%) | $86.56 | $85.73 | 1.03 M | $42.55 B |
| 06/03/2025 | $84.90 | $85.43 (0.62%) | $85.56 | $84.13 | 1.21 M | $42.30 B |
| 06/02/2025 | $85.60 | $85.17 (-0.5%) | $85.64 | $84.73 | 1.92 M | $42.17 B |
| 05/30/2025 | $87.31 | $85.94 (-1.57%) | $87.32 | $85.05 | 2.14 M | $42.55 B |
| 05/29/2025 | $85.46 | $86.35 (1.04%) | $86.91 | $85.09 | 1.99 M | $42.75 B |
| 05/28/2025 | $85.06 | $85.38 (0.38%) | $85.72 | $84.94 | 1.82 M | $42.27 B |
| 05/27/2025 | $87.52 | $86.70 (-0.94%) | $87.64 | $86.65 | 1.50 M | $42.93 B |
| 05/23/2025 | $85.00 | $86.52 (1.79%) | $86.61 | $85.00 | 1.20 M | $42.84 B |
| 05/22/2025 | $86.96 | $86.14 (-0.94%) | $87.08 | $85.72 | 2.33 M | $42.65 B |
| 05/21/2025 | $89.32 | $87.54 (-1.99%) | $89.32 | $87.46 | 2.38 M | $43.34 B |
| 05/20/2025 | $88.88 | $88.07 (-0.91%) | $89.41 | $87.47 | 1.67 M | $43.60 B |
| 05/19/2025 | $88.64 | $89.36 (0.81%) | $89.46 | $88.64 | 1.35 M | $44.24 B |
| 05/16/2025 | $88.28 | $89.83 (1.76%) | $89.88 | $88.18 | 1.73 M | $44.47 B |
| 05/15/2025 | $88.14 | $87.67 (-0.53%) | $88.23 | $86.70 | 2.21 M | $43.41 B |
| 05/14/2025 | $87.97 | $87.24 (-0.83%) | $89.57 | $86.63 | 5.62 M | $43.19 B |
| 05/13/2025 | $94.85 | $93.25 (-1.69%) | $95.07 | $93.25 | 1.70 M | $46.17 B |
| 05/12/2025 | $93.88 | $94.79 (0.97%) | $95.34 | $93.78 | 2.07 M | $46.93 B |
| 05/09/2025 | $96.71 | $95.75 (-0.99%) | $96.88 | $95.67 | 887.44 K | $47.34 B |
| 05/08/2025 | $95.99 | $95.88 (-0.11%) | $97.14 | $95.38 | 1.21 M | $47.40 B |
| 05/07/2025 | $95.51 | $96.10 (0.62%) | $96.21 | $95.12 | 1.64 M | $47.51 B |
| 05/06/2025 | $96.59 | $95.99 (-0.62%) | $96.74 | $95.81 | 1.02 M | $47.46 B |
| 05/05/2025 | $98.49 | $97.38 (-1.13%) | $98.56 | $97.33 | 1.26 M | $48.14 B |
| 05/02/2025 | $99.06 | $98.30 (-0.77%) | $99.20 | $97.90 | 1.71 M | $48.60 B |
| 05/01/2025 | $97.42 | $96.17 (-1.28%) | $97.55 | $95.70 | 766.40 K | $47.55 B |
| 04/30/2025 | $96.38 | $97.61 (1.28%) | $97.81 | $95.30 | 1.70 M | $48.26 B |
| 04/29/2025 | $96.16 | $96.42 (0.27%) | $96.89 | $95.74 | 812.00 K | $47.67 B |
| 04/28/2025 | $95.12 | $95.32 (0.21%) | $95.77 | $94.59 | 921.94 K | $47.13 B |
| 04/25/2025 | $95.00 | $94.94 (-0.06%) | $95.15 | $94.49 | 665.11 K | $46.94 B |
| 04/24/2025 | $93.85 | $94.68 (0.88%) | $94.75 | $93.09 | 1.44 M | $46.81 B |
| 04/23/2025 | $94.08 | $93.70 (-0.4%) | $95.33 | $93.20 | 1.30 M | $46.33 B |
| 04/22/2025 | $92.33 | $93.31 (1.06%) | $93.81 | $92.27 | 1.07 M | $46.13 B |
| 04/21/2025 | $92.40 | $91.38 (-1.1%) | $93.17 | $90.69 | 905.61 K | $45.18 B |
| 04/17/2025 | $91.75 | $92.54 (0.86%) | $92.92 | $91.29 | 995.23 K | $45.75 B |
| 04/16/2025 | $92.00 | $92.05 (0.05%) | $92.96 | $91.76 | 2.17 M | $45.51 B |
| 04/15/2025 | $91.87 | $91.42 (-0.49%) | $92.26 | $91.05 | 2.08 M | $45.20 B |
| 04/14/2025 | $89.42 | $90.58 (1.3%) | $91.47 | $89.25 | 1.47 M | $44.78 B |
| 04/11/2025 | $88.45 | $89.61 (1.31%) | $89.88 | $87.95 | 2.17 M | $44.30 B |
| 04/10/2025 | $88.05 | $87.00 (-1.19%) | $88.18 | $85.50 | 1.90 M | $43.01 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.
