Alcon Inc. Ordinary Shares (ALC)

92.12Last Price

-2.60 (-2.74%)Change

Alcon Inc is a global leader in the eye care industry, specializing in the development and manufacturing of innovative products aimed at enhancing vision and eye health

The company offers a comprehensive range of surgical and vision care solutions, including advanced intraocular lenses, surgical instruments, contact lenses, and eye care products. With a commitment to improving patient outcomes and quality of life, Alcon employs cutting-edge technology and research to address various eye conditions and promote healthier vision for individuals around the world.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	92.30	93.03	91.72	92.12	2,203,351	92.12
3/05/2025	93.94	94.81	93.54	94.72	1,720,955	94.72
3/04/2025	93.37	93.59	92.48	92.59	1,336,104	92.59
3/03/2025	93.20	94.93	93.04	94.14	2,225,334	94.14
2/28/2025	92.09	92.84	91.68	92.50	1,259,177	92.50
2/27/2025	91.85	92.89	91.69	91.97	1,879,405	91.97
2/26/2025	94.34	95.36	92.39	93.31	4,119,653	93.31
2/25/2025	90.78	91.80	89.61	91.11	1,985,128	91.11
2/24/2025	89.48	90.22	89.18	89.30	1,953,909	89.30
2/21/2025	90.00	90.68	89.65	90.31	1,362,534	90.31
2/20/2025	88.62	89.61	88.56	89.57	867,807	89.57
2/19/2025	89.50	89.83	88.71	89.56	1,487,497	89.56
2/18/2025	90.56	90.57	88.97	89.45	2,178,148	89.45
2/14/2025	90.38	90.74	89.82	90.05	1,726,561	90.05
2/13/2025	89.18	90.58	88.73	90.24	1,995,876	90.24
2/12/2025	88.08	88.76	87.60	88.16	1,850,312	88.16
2/11/2025	89.82	90.16	89.54	89.81	1,181,208	89.81
2/10/2025	90.13	90.38	89.10	89.28	1,782,346	89.28
2/07/2025	91.48	91.57	89.42	89.56	1,252,670	89.56
2/06/2025	92.83	92.92	91.26	91.65	2,184,288	91.65
2/05/2025	92.78	93.57	92.72	93.50	1,884,043	93.50
2/04/2025	91.28	91.75	91.02	91.57	1,239,045	91.57
2/03/2025	90.62	91.17	90.09	90.40	1,301,240	90.40
1/31/2025	92.06	92.51	91.07	91.09	2,136,528	91.09
1/30/2025	92.37	92.84	92.00	92.32	1,549,319	92.32
1/29/2025	91.28	91.66	90.82	91.38	1,188,169	91.38
1/28/2025	92.13	92.13	90.57	91.26	1,719,805	91.26
1/27/2025	90.14	91.35	89.76	91.35	1,374,073	91.35
1/24/2025	88.68	89.38	88.20	88.96	918,400	88.96
1/23/2025	89.36	89.36	88.34	89.11	1,057,939	89.11
1/22/2025	88.88	89.42	88.41	88.78	1,310,058	88.78
1/21/2025	86.72	88.67	86.49	88.54	1,761,620	88.54
1/17/2025	84.55	84.80	84.26	84.37	1,024,350	84.37
1/16/2025	83.76	84.34	83.29	84.14	1,199,200	84.14
1/15/2025	82.96	83.62	82.67	83.27	1,272,698	83.27
1/14/2025	83.60	83.68	82.31	82.73	634,802	82.73
1/13/2025	83.00	83.39	82.61	83.39	894,644	83.39
1/10/2025	83.78	84.29	83.31	83.41	995,312	83.41
1/08/2025	83.83	84.02	83.17	83.71	942,023	83.71
1/07/2025	84.86	85.22	84.04	84.39	745,437	84.39
1/06/2025	83.68	84.64	83.64	83.87	708,177	83.87
1/03/2025	83.93	84.35	83.69	84.06	776,935	84.06
1/02/2025	85.50	85.50	82.76	83.45	682,786	83.45
12/31/2024	84.75	0.00	84.89	84.89	0	84.89
12/30/2024	84.84	85.02	84.19	84.75	487,546	84.75
12/27/2024	85.56	85.76	85.01	85.65	421,024	85.65
12/26/2024	85.63	86.43	85.40	86.30	398,076	86.30
12/24/2024	85.48	86.16	85.01	86.08	268,298	86.08
12/23/2024	85.21	85.44	84.56	85.38	695,159	85.38
12/20/2024	84.18	85.33	84.06	84.76	917,694	84.76
12/19/2024	84.70	85.14	84.09	84.27	720,192	84.27
12/18/2024	85.66	86.50	84.64	84.74	1,595,983	84.74
12/17/2024	84.64	85.88	84.40	85.54	1,185,965	85.54
12/16/2024	84.00	84.91	83.80	83.87	953,375	83.87
12/13/2024	85.17	85.36	83.88	84.17	837,022	84.17
12/12/2024	85.74	86.39	85.36	85.74	1,095,524	85.74
12/11/2024	86.62	86.91	85.96	86.57	722,994	86.57
12/10/2024	87.00	87.08	85.78	85.81	497,532	85.81
12/09/2024	86.65	87.36	86.46	86.47	743,400	86.47