Get the Stockscreener App
80.38
0.26%
0.21
After Hours:
80.38
Overview
News
Price History
Option Chain
Financials
Why ALC Down?
Discussions
Forecast
Dividend History
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 December 26, 2025, is $80.38.
- 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 1,851% to $80.38 now.
- The 52-week high stock price for ALC is $99.20, representing a 23.41% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ALC is $71.55, indicating a -10.99% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Alcon Inc (ALC) stock in the beginning of 2024 was $87.13. The stock closed the year at $68.55, a loss of over -21.32% 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 |
|---|---|---|---|---|---|
| Dec 26, 2025 | $80.50 | $80.00 | $0.50 | 559,871.0 | +0.26% |
| Dec 24, 2025 | $80.46 | $79.88 | $0.58 | 318,760.0 | +0.06% |
| Dec 23, 2025 | $80.72 | $79.89 | $0.8292 | 1,067,925.0 | -0.53% |
| Dec 22, 2025 | $80.75 | $79.76 | $0.99 | 1,082,012.0 | +0.73% |
| Dec 19, 2025 | $80.25 | $79.43 | $0.82 | 999,497.0 | +0.59% |
| Dec 18, 2025 | $80.28 | $79.38 | $0.90 | 1,201,565.0 | +0.30% |
| Dec 17, 2025 | $79.91 | $78.81 | $1.10 | 1,029,386.0 | +0.30% |
| Dec 16, 2025 | $79.09 | $78.28 | $0.805 | 1,081,120.0 | -0.21% |
| Dec 15, 2025 | $79.78 | $78.97 | $0.81 | 932,421.0 | +0.49% |
| Dec 12, 2025 | $79.30 | $78.25 | $1.05 | 1,089,586.0 | +0.05% |
| Dec 11, 2025 | $79.83 | $78.66 | $1.17 | 2,419,253.0 | -1.81% |
| Dec 10, 2025 | $80.39 | $78.91 | $1.48 | 1,556,421.0 | +1.96% |
| Dec 09, 2025 | $80.15 | $78.55 | $1.61 | 1,453,416.0 | -0.25% |
| Dec 08, 2025 | $80.44 | $78.80 | $1.64 | 1,698,605.0 | -2.30% |
| Dec 05, 2025 | $81.69 | $80.64 | $1.05 | 1,708,774.0 | +2.20% |
| Dec 04, 2025 | $79.93 | $78.76 | $1.17 | 861,770.0 | -1.30% |
| Dec 03, 2025 | $80.33 | $79.35 | $0.98 | 1,397,229.0 | +1.05% |
| Dec 02, 2025 | $79.25 | $78.74 | $0.515 | 1,879,224.0 | +1.28% |
| Dec 01, 2025 | $79.64 | $78.16 | $1.48 | 1,908,679.0 | -1.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.69 | $78.16 | $3.53 | 24,805,385.0 | +1.35% |
| 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% |
Alcon Inc Stock (ALC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.72 | $71.45 | $7.27 | 13,632,430.0 | +3.29% |
| Nov, 2023 | $75.86 | $69.53 | $6.33 | 21,188,004.0 | +6.04% |
| Oct, 2023 | $77.25 | $69.44 | $7.81 | 17,888,842.0 | -7.45% |
| Sep, 2023 | $83.51 | $76.15 | $7.36 | 11,923,885.0 | -7.15% |
| Aug, 2023 | $85.76 | $78.80 | $6.96 | 17,059,390.0 | -2.27% |
| Jul, 2023 | $86.20 | $80.10 | $6.10 | 11,016,965.0 | +3.42% |
| Jun, 2023 | $83.06 | $77.62 | $5.44 | 13,430,185.0 | +6.10% |
| May, 2023 | $82.08 | $71.14 | $10.94 | 25,215,721.0 | +6.77% |
| Apr, 2023 | $73.91 | $68.33 | $5.58 | 21,195,350.0 | +2.75% |
| Mar, 2023 | $71.54 | $63.78 | $7.76 | 34,401,602.0 | +3.37% |
| Feb, 2023 | $77.90 | $67.68 | $10.22 | 16,051,286.0 | -9.27% |
| Jan, 2023 | $76.07 | $68.42 | $7.64 | 15,892,644.0 | +9.72% |
0.13%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):