Get the Stockscreener App
63.81
1.29%
0.81
Alcon Inc Stock (ALC) Price History
The historical daily chart and data for Alcon Inc stock (ALC), show that the latest closing stock price as of October 14, 2026, is $63.81.
- Alcon Inc all-time high stock price is $101.10, occurred on September 12, 2024.
- The lowest Alcon Inc stock price recorded was $4.12 on January 25, 2018. Since then, Alcon Inc's stock price has risen over 1,449% to $63.81 now.
- The 52-week high stock price for ALC is $87.64, representing a 37.35% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for ALC is $61.84, indicating a -3.10% decrease from the current share price, occurred on May 11, 2026.
- The closing price of Alcon Inc (ALC) stock in the beginning of 2025 was $83.45. The stock closed the year at $78.81, a loss of over -5.56% for the year.
The table below shows more information about ALC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $64.13 | $63.17 | $0.96 | 1,061,296.0 | +1.25% |
| Oct 13, 2026 | $64.19 | $62.10 | $2.09 | 2,502,987.0 | -2.10% |
| Oct 12, 2026 | $64.52 | $63.83 | $0.69 | 1,843,651.0 | +0.37% |
| Oct 09, 2026 | $64.19 | $63.53 | $0.665 | 1,345,977.0 | +1.55% |
| Oct 08, 2026 | $63.30 | $62.43 | $0.865 | 1,190,997.0 | +0.21% |
| Oct 07, 2026 | $63.69 | $62.94 | $0.745 | 1,544,268.0 | -0.30% |
| Oct 06, 2026 | $64.19 | $62.99 | $1.20 | 2,391,090.0 | -1.77% |
| Oct 05, 2026 | $64.35 | $63.55 | $0.80 | 1,375,908.0 | +0.89% |
| Oct 02, 2026 | $64.42 | $63.50 | $0.92 | 1,274,346.0 | -0.28% |
| Oct 01, 2026 | $64.82 | $63.40 | $1.42 | 2,216,036.0 | -1.25% |
| Sep 30, 2026 | $65.28 | $64.51 | $0.77 | 1,603,864.0 | -1.05% |
| Sep 29, 2026 | $65.52 | $64.73 | $0.7866 | 2,241,798.0 | +0.28% |
| Sep 28, 2026 | $65.44 | $64.36 | $1.08 | 2,320,444.0 | +1.23% |
| Sep 25, 2026 | $64.70 | $64.02 | $0.68 | 2,457,877.0 | -0.14% |
| Sep 24, 2026 | $65.38 | $64.24 | $1.14 | 1,727,535.0 | -1.27% |
| Sep 23, 2026 | $65.71 | $65.06 | $0.65 | 1,053,963.0 | -0.30% |
| Sep 22, 2026 | $65.75 | $64.98 | $0.765 | 947,687.0 | +1.11% |
| Sep 21, 2026 | $65.83 | $64.85 | $0.975 | 1,206,622.0 | -0.26% |
| Sep 18, 2026 | $65.60 | $64.54 | $1.06 | 3,443,196.0 | -0.21% |
| Sep 17, 2026 | $66.28 | $64.70 | $1.58 | 2,080,993.0 | -1.69% |
| Sep 16, 2026 | $67.55 | $66.12 | $1.42 | 1,709,311.0 | -2.15% |
| Sep 15, 2026 | $67.94 | $66.95 | $0.985 | 1,409,554.0 | +0.03% |
Alcon Inc Stock (ALC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alcon Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alcon Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alcon Inc Stock (ALC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $64.82 | $62.10 | $2.72 | 16,746,556.0 | -1.48% |
| Sep, 2026 | $73.52 | $64.02 | $9.50 | 35,982,277.0 | -10.14% |
| Aug, 2026 | $76.20 | $69.17 | $7.03 | 34,917,770.0 | +4.53% |
| Jul, 2026 | $71.49 | $65.99 | $5.50 | 51,086,678.0 | +2.74% |
| Jun, 2026 | $69.27 | $63.81 | $5.46 | 38,039,579.0 | +1.22% |
| May, 2026 | $75.42 | $61.84 | $13.59 | 55,842,514.0 | -11.46% |
| Apr, 2026 | $82.36 | $72.42 | $9.94 | 29,569,570.0 | -0.64% |
| Mar, 2026 | $85.12 | $73.12 | $12.00 | 32,707,352.0 | -13.57% |
| Feb, 2026 | $87.64 | $76.95 | $10.69 | 41,198,319.0 | +7.66% |
| Jan, 2026 | $82.50 | $76.74 | $5.76 | 27,300,239.0 | +2.75% |
Alcon Inc Stock (ALC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.69 | $78.16 | $3.53 | 26,471,405.0 | +0.00% |
| Nov, 2025 | $81.89 | $72.09 | $9.80 | 46,568,965.0 | +7.34% |
| Oct, 2025 | $77.62 | $71.55 | $6.07 | 49,504,603.0 | -0.83% |
| Sep, 2025 | $80.91 | $73.22 | $7.69 | 40,602,394.0 | -6.64% |
| Aug, 2025 | $90.41 | $78.11 | $12.30 | 51,792,860.0 | -8.84% |
| Jul, 2025 | $92.55 | $85.52 | $7.03 | 32,195,158.0 | -0.83% |
| Jun, 2025 | $89.76 | $84.13 | $5.63 | 30,938,953.0 | +2.72% |
| May, 2025 | $99.20 | $84.94 | $14.26 | 38,390,187.0 | -11.96% |
| Apr, 2025 | $97.81 | $80.48 | $17.33 | 37,052,577.0 | +2.82% |
| Mar, 2025 | $97.40 | $86.75 | $10.65 | 30,121,830.0 | +2.63% |
| Feb, 2025 | $95.36 | $87.60 | $7.76 | 33,138,981.0 | +1.55% |
| Jan, 2025 | $92.84 | $82.31 | $10.53 | 22,666,644.0 | +7.30% |
Alcon Inc Stock (ALC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.59 | $83.80 | $4.79 | 15,103,175.0 | -4.61% |
| Nov, 2024 | $93.67 | $83.92 | $9.75 | 22,715,364.0 | -3.37% |
| Oct, 2024 | $100.7 | $91.55 | $9.16 | 12,355,447.0 | -8.11% |
| Sep, 2024 | $101.1 | $93.89 | $7.21 | 14,678,506.0 | +2.45% |
| Aug, 2024 | $97.98 | $89.44 | $8.54 | 17,544,134.0 | +3.91% |
| Jul, 2024 | $95.12 | $87.78 | $7.34 | 19,463,257.0 | +5.52% |
| Jun, 2024 | $92.65 | $87.82 | $4.83 | 13,640,107.0 | -0.06% |
| May, 2024 | $91.08 | $77.58 | $13.50 | 19,402,815.0 | +14.89% |
| Apr, 2024 | $84.96 | $77.54 | $7.42 | 18,893,176.0 | -6.86% |
| Mar, 2024 | $88.23 | $82.45 | $5.78 | 17,813,320.0 | -1.49% |
| Feb, 2024 | $85.95 | $74.30 | $11.65 | 19,372,698.0 | +12.57% |
| Jan, 2024 | $80.60 | $74.72 | $5.88 | 18,705,307.0 | -3.85% |
0.28%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):