5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+12.07%
Alcon Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $86.72 | $88.54 (2.1%) | $88.67 | $86.49 | 1.74 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 |
| 12/12/2024 | $85.74 | $85.74 (0%) | $86.39 | $85.36 | 1.10 M | $42.41 B |
| 12/11/2024 | $86.62 | $86.57 (-0.06%) | $86.91 | $85.96 | 723,083 | $42.82 B |
| 12/10/2024 | $87.00 | $85.81 (-1.37%) | $87.08 | $85.78 | 497,532 | $42.44 B |
| 12/09/2024 | $86.65 | $86.47 (-0.21%) | $87.36 | $86.46 | 743,402 | $42.77 B |
| 12/06/2024 | $87.28 | $86.76 (-0.6%) | $87.39 | $86.57 | 720,300 | $42.91 B |
| 12/05/2024 | $87.77 | $87.36 (-0.47%) | $87.82 | $87.20 | 622,330 | $43.21 B |
| 12/04/2024 | $87.84 | $87.84 (0%) | $88.59 | $87.60 | 577,000 | $43.45 B |
| 12/03/2024 | $87.44 | $87.34 (-0.11%) | $87.70 | $86.81 | 622,300 | $43.20 B |
| 12/02/2024 | $88.27 | $88.23 (-0.05%) | $88.58 | $87.93 | 1.05 M | $43.64 B |
| 11/29/2024 | $88.12 | $88.85 (0.83%) | $89.14 | $88.07 | 364,300 | $43.95 B |
| 11/27/2024 | $88.32 | $88.23 (-0.1%) | $88.61 | $87.70 | 1.14 M | $43.64 B |
| 11/26/2024 | $88.21 | $87.24 (-1.1%) | $88.22 | $86.86 | 925,934 | $43.15 B |
| 11/25/2024 | $86.04 | $86.17 (0.15%) | $86.32 | $85.67 | 838,116 | $42.62 B |
| 11/22/2024 | $85.96 | $85.99 (0.03%) | $86.24 | $85.65 | 452,013 | $42.53 B |
| 11/21/2024 | $85.38 | $85.57 (0.22%) | $85.97 | $85.17 | 405,500 | $42.32 B |
| 11/20/2024 | $85.46 | $85.50 (0.05%) | $85.67 | $85.00 | 577,500 | $42.29 B |
| 11/19/2024 | $86.16 | $85.43 (-0.85%) | $86.32 | $84.86 | 1.16 M | $42.25 B |
| 11/18/2024 | $84.30 | $85.81 (1.79%) | $86.86 | $84.28 | 1.97 M | $42.44 B |
| 11/15/2024 | $84.58 | $85.13 (0.65%) | $85.52 | $83.92 | 1.57 M | $42.11 B |
| 11/14/2024 | $85.90 | $85.17 (-0.85%) | $86.34 | $85.16 | 1.24 M | $42.13 B |
| 11/13/2024 | $86.16 | $87.49 (1.54%) | $88.60 | $85.49 | 2.31 M | $43.26 B |
| 11/12/2024 | $91.26 | $86.89 (-4.79%) | $92.16 | $85.98 | 3.92 M | $42.97 B |
| 11/11/2024 | $93.40 | $92.28 (-1.2%) | $93.67 | $92.25 | 1.17 M | $45.63 B |
| 11/08/2024 | $92.46 | $92.61 (0.16%) | $92.97 | $92.26 | 935,133 | $45.80 B |
| 11/07/2024 | $92.73 | $92.60 (-0.14%) | $93.16 | $92.33 | 500,050 | $45.79 B |
| 11/06/2024 | $92.08 | $91.47 (-0.66%) | $92.29 | $90.49 | 1.11 M | $45.23 B |
| 11/05/2024 | $91.97 | $92.44 (0.51%) | $92.84 | $91.76 | 435,700 | $45.71 B |
| 11/04/2024 | $92.36 | $92.17 (-0.21%) | $92.69 | $91.61 | 607,442 | $45.58 B |
| 11/01/2024 | $92.55 | $91.79 (-0.82%) | $92.68 | $91.65 | 1.21 M | $45.39 B |
| 10/31/2024 | $92.68 | $91.95 (-0.79%) | $92.76 | $91.55 | 607,100 | $45.47 B |
| 10/30/2024 | $93.21 | $93.27 (0.06%) | $93.96 | $93.11 | 895,100 | $46.12 B |
| 10/29/2024 | $94.41 | $94.51 (0.11%) | $94.76 | $94.24 | 345,100 | $46.74 B |
| 10/28/2024 | $94.94 | $94.87 (-0.07%) | $95.14 | $94.55 | 523,100 | $46.91 B |
| 10/25/2024 | $94.08 | $94.25 (0.18%) | $94.71 | $93.72 | 407,600 | $46.61 B |
| 10/24/2024 | $94.46 | $94.39 (-0.07%) | $94.74 | $94.08 | 420,616 | $46.68 B |
| 10/23/2024 | $94.11 | $94.51 (0.43%) | $94.65 | $93.95 | 302,000 | $46.74 B |
| 10/22/2024 | $94.09 | $94.63 (0.57%) | $94.74 | $93.98 | 429,800 | $46.79 B |