5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+13.63%
1 YEAR PERFORMANCE
+22.83%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $97.42 | $96.17 (-1.28%) | $97.55 | $95.70 | 766,344 | $47.48 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 | 812,000 | $47.67 B |
| 04/28/2025 | $95.12 | $95.32 (0.21%) | $95.77 | $94.59 | 921,942 | $47.13 B |
| 04/25/2025 | $95.00 | $94.94 (-0.06%) | $95.15 | $94.49 | 665,108 | $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 | 905,608 | $45.18 B |
| 04/17/2025 | $91.75 | $92.54 (0.86%) | $92.92 | $91.29 | 995,230 | $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 |
| 04/09/2025 | $84.50 | $89.99 (6.5%) | $90.50 | $82.47 | 4.93 M | $44.49 B |
| 04/08/2025 | $85.47 | $82.88 (-3.03%) | $85.94 | $82.03 | 2.87 M | $40.98 B |
| 04/07/2025 | $80.85 | $82.98 (2.63%) | $85.14 | $80.48 | 2.25 M | $41.03 B |
| 04/04/2025 | $86.02 | $83.82 (-2.56%) | $86.11 | $83.57 | 2.71 M | $41.44 B |
| 04/03/2025 | $92.57 | $89.61 (-3.2%) | $92.62 | $89.45 | 1.83 M | $44.30 B |
| 04/02/2025 | $91.70 | $92.59 (0.97%) | $92.73 | $91.63 | 1.21 M | $45.78 B |
| 04/01/2025 | $94.44 | $92.70 (-1.84%) | $94.68 | $92.18 | 2.03 M | $45.83 B |
| 03/31/2025 | $94.70 | $94.93 (0.24%) | $95.06 | $93.74 | 2.18 M | $46.93 B |
| 03/28/2025 | $95.96 | $95.77 (-0.2%) | $96.38 | $95.59 | 2.43 M | $47.35 B |
| 03/27/2025 | $93.52 | $96.80 (3.51%) | $97.40 | $93.35 | 3.59 M | $47.86 B |
| 03/26/2025 | $91.24 | $91.32 (0.09%) | $91.65 | $90.64 | 1.25 M | $45.15 B |
| 03/25/2025 | $92.96 | $92.80 (-0.17%) | $93.27 | $92.19 | 1.02 M | $45.88 B |
| 03/24/2025 | $92.00 | $92.35 (0.38%) | $92.61 | $91.87 | 701,040 | $45.66 B |
| 03/21/2025 | $90.78 | $90.56 (-0.24%) | $90.88 | $90.05 | 844,100 | $44.77 B |
| 03/20/2025 | $91.01 | $91.37 (0.4%) | $91.71 | $90.99 | 993,500 | $45.17 B |
| 03/19/2025 | $90.05 | $90.87 (0.91%) | $91.02 | $90.05 | 1.03 M | $44.93 B |
| 03/18/2025 | $90.34 | $90.91 (0.63%) | $91.00 | $90.12 | 796,544 | $44.95 B |
| 03/17/2025 | $88.74 | $89.86 (1.26%) | $90.26 | $88.69 | 807,900 | $44.43 B |
| 03/14/2025 | $87.56 | $88.96 (1.6%) | $89.08 | $87.33 | 870,100 | $43.98 B |
| 03/13/2025 | $87.92 | $86.81 (-1.26%) | $87.92 | $86.75 | 1.17 M | $42.92 B |
| 03/12/2025 | $89.74 | $88.78 (-1.07%) | $89.84 | $88.68 | 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 | $44.65 B |
| 02/20/2025 | $88.62 | $89.57 (1.07%) | $89.61 | $88.56 | 867,812 | $44.28 B |
| 02/19/2025 | $89.50 | $89.56 (0.07%) | $89.83 | $88.71 | 1.49 M | $44.28 B |
| 02/18/2025 | $90.56 | $89.45 (-1.23%) | $90.57 | $88.97 | 2.18 M | $44.22 B |
| 02/14/2025 | $90.38 | $90.05 (-0.37%) | $90.74 | $89.82 | 1.73 M | $44.52 B |
| 02/13/2025 | $89.18 | $90.24 (1.19%) | $90.58 | $88.74 | 2.00 M | $44.61 B |
| 02/12/2025 | $88.08 | $88.16 (0.09%) | $88.76 | $87.60 | 1.85 M | $43.59 B |
| 02/11/2025 | $89.82 | $89.81 (-0.01%) | $90.16 | $89.54 | 1.18 M | $44.40 B |
| 02/10/2025 | $90.13 | $89.28 (-0.94%) | $90.38 | $89.10 | 1.78 M | $44.14 B |
| 02/07/2025 | $91.48 | $89.56 (-2.1%) | $91.57 | $89.42 | 1.25 M | $44.28 B |
| 02/06/2025 | $92.83 | $91.65 (-1.27%) | $92.92 | $91.26 | 2.18 M | $45.31 B |
| 02/05/2025 | $92.78 | $93.50 (0.78%) | $93.57 | $92.72 | 1.88 M | $46.23 B |
| 02/04/2025 | $91.28 | $91.57 (0.32%) | $91.75 | $91.02 | 1.24 M | $45.27 B |
| 02/03/2025 | $90.62 | $90.40 (-0.24%) | $91.17 | $90.09 | 1.30 M | $44.69 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.
