Alcon Inc. Ordinary Shares (ALC)
91.09
-1.23 (-1.33%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 84.07 | 84.13 | 810,823 | 84.13 |
| 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 | 722,995 | 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 |
| 12/06/2024 | 87.28 | 87.39 | 86.57 | 86.76 | 720,290 | 86.76 |
| 12/05/2024 | 87.77 | 87.82 | 87.20 | 87.36 | 622,330 | 87.36 |
| 12/04/2024 | 87.84 | 88.59 | 87.60 | 87.84 | 576,986 | 87.84 |
| 12/03/2024 | 87.44 | 87.70 | 86.81 | 87.34 | 622,253 | 87.34 |
| 12/02/2024 | 88.27 | 88.58 | 87.93 | 88.23 | 1,051,456 | 88.23 |
| 11/29/2024 | 88.12 | 89.14 | 88.07 | 88.85 | 364,290 | 88.85 |
| 11/27/2024 | 88.32 | 88.61 | 87.69 | 88.23 | 1,141,305 | 88.23 |
| 11/26/2024 | 88.21 | 88.22 | 86.86 | 87.24 | 925,384 | 87.24 |
| 11/25/2024 | 86.04 | 86.32 | 85.67 | 86.17 | 838,115 | 86.17 |
| 11/22/2024 | 85.96 | 86.24 | 85.65 | 85.99 | 452,013 | 85.99 |
| 11/21/2024 | 85.38 | 85.97 | 85.17 | 85.57 | 405,475 | 85.57 |
| 11/20/2024 | 85.46 | 85.67 | 85.00 | 85.50 | 577,491 | 85.50 |
| 11/19/2024 | 86.16 | 86.32 | 84.86 | 85.43 | 1,155,809 | 85.43 |
| 11/18/2024 | 84.30 | 86.86 | 84.28 | 85.81 | 1,968,095 | 85.81 |
| 11/15/2024 | 84.58 | 85.52 | 83.92 | 85.13 | 1,568,847 | 85.13 |
| 11/14/2024 | 85.90 | 86.34 | 85.16 | 85.17 | 1,237,941 | 85.17 |
| 11/13/2024 | 86.16 | 88.60 | 85.49 | 87.49 | 2,310,095 | 87.49 |
| 11/12/2024 | 91.26 | 92.16 | 85.98 | 86.89 | 3,920,996 | 86.89 |
| 11/11/2024 | 93.40 | 93.67 | 92.25 | 92.28 | 1,168,309 | 92.28 |
| 11/08/2024 | 92.46 | 92.97 | 92.26 | 92.61 | 935,133 | 92.61 |
| 11/07/2024 | 92.73 | 93.16 | 92.33 | 92.60 | 499,900 | 92.60 |
| 11/06/2024 | 92.08 | 92.29 | 90.49 | 91.47 | 1,114,127 | 91.47 |
| 11/05/2024 | 91.97 | 92.84 | 91.75 | 92.44 | 435,670 | 92.44 |
| 11/04/2024 | 92.36 | 92.69 | 91.61 | 92.17 | 607,143 | 92.17 |
| 11/01/2024 | 92.55 | 92.68 | 91.65 | 91.79 | 1,205,328 | 91.79 |