Alcon AG (ALC) Historical Stock Data
79.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALC is down -0.04% a day on average. There have been 13 days where Alcon AG closed green and 17 days where ALC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 79.03 | 79.02 | ↓$0.01 (-0.01%) | 78.29 | 79.09 | 0.97M |
| 2025-12-15 | 79.22 | 79.19 | ↓$0.03 (-0.04%) | 78.97 | 79.78 | 0.93M |
| 2025-12-12 | 78.77 | 78.80 | ↑$0.03 (0.04%) | 78.25 | 79.30 | 1.02M |
| 2025-12-11 | 79.74 | 78.76 | ↓$0.98 (-1.23%) | 78.66 | 79.83 | 2.42M |
| 2025-12-10 | 79.21 | 80.21 | ↑$1.00 (1.26%) | 78.91 | 80.39 | 1.45M |
| 2025-12-09 | 79.73 | 78.67 | ↓$1.06 (-1.33%) | 78.55 | 80.14 | 1.45M |
| 2025-12-08 | 80.34 | 78.87 | ↓$1.47 (-1.83%) | 78.80 | 80.44 | 1.59M |
| 2025-12-05 | 81.04 | 80.73 | ↓$0.31 (-0.38%) | 80.65 | 81.69 | 1.71M |
| 2025-12-04 | 79.71 | 78.99 | ↓$0.72 (-0.90%) | 78.77 | 79.93 | 861.40K |
| 2025-12-03 | 79.55 | 80.03 | ↑$0.48 (0.60%) | 79.49 | 80.33 | 1.40M |
| 2025-12-02 | 78.95 | 79.20 | ↑$0.25 (0.32%) | 78.75 | 79.26 | 1.53M |
| 2025-12-01 | 79.29 | 78.20 | ↓$1.09 (-1.37%) | 78.16 | 79.62 | 1.91M |
| 2025-11-28 | 79.19 | 79.31 | ↑$0.12 (0.15%) | 79.01 | 79.59 | 474.36K |
| 2025-11-26 | 79.70 | 79.17 | ↓$0.53 (-0.66%) | 79.16 | 80.04 | 852.51K |
| 2025-11-25 | 77.25 | 79.66 | ↑$2.41 (3.12%) | 77.23 | 79.81 | 2.72M |
| 2025-11-24 | 76.31 | 76.25 | ↓$0.06 (-0.08%) | 76.07 | 76.77 | 1.47M |
| 2025-11-21 | 75.41 | 76.61 | ↑$1.20 (1.59%) | 75.39 | 77.19 | 3.32M |
| 2025-11-20 | 75.67 | 75.05 | ↓$0.62 (-0.82%) | 74.66 | 76.12 | 1.88M |
| 2025-11-19 | 75.58 | 75.42 | ↓$0.16 (-0.21%) | 74.78 | 75.79 | 2.02M |
| 2025-11-18 | 75.74 | 75.78 | ↑$0.04 (0.05%) | 74.79 | 75.98 | 1.76M |
| 2025-11-17 | 77.06 | 76.61 | ↓$0.45 (-0.58%) | 76.38 | 77.41 | 1.64M |
| 2025-11-14 | 77.86 | 77.65 | ↓$0.21 (-0.27%) | 77.41 | 78.32 | 2.24M |
| 2025-11-13 | 79.25 | 78.61 | ↓$0.64 (-0.81%) | 78.59 | 80.52 | 2.77M |
| 2025-11-12 | 81.37 | 79.44 | ↓$1.93 (-2.37%) | 79.34 | 81.89 | 5.13M |
| 2025-11-11 | 76.37 | 77.36 | ↑$0.99 (1.30%) | 76.26 | 78.19 | 2.77M |
| 2025-11-10 | 74.03 | 74.39 | ↑$0.36 (0.49%) | 73.73 | 74.57 | 3.43M |
| 2025-11-07 | 72.51 | 73.97 | ↑$1.46 (2.01%) | 72.09 | 74.01 | 3.28M |
| 2025-11-06 | 73.83 | 74.27 | ↑$0.44 (0.60%) | 73.03 | 74.35 | 2.33M |
| 2025-11-05 | 73.78 | 74.34 | ↑$0.56 (0.76%) | 73.56 | 74.70 | 1.72M |
| 2025-11-04 | 74.56 | 74.19 | ↓$0.37 (-0.50%) | 73.70 | 75.27 | 2.18M |
Create an account or log in to view more rows.
$ALC wow
$ALC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ALC due for a spike!
$ALC Buy Buy Buy
$ALC Another boring day I believe
$ALC we need one good push to moon this.
$ALC the end is near
$ALC come back next earning
$ALC take us to the moon
lets goooooo
$ALC gimme gimme