Get the Stockscreener App
64.00
3.24%
1.985
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 May 12, 2026, is $64.00.
- 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 1,454% to $64.00 now.
- The 52-week high stock price for ALC is $95.06, representing a 48.53% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for ALC is $61.84, indicating a -3.39% 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 $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 |
|---|---|---|---|---|---|
| May 12, 2026 | $64.11 | $62.49 | $1.62 | 1,557,539.0 | +3.23% |
| May 11, 2026 | $63.16 | $61.84 | $1.32 | 3,166,690.0 | -0.86% |
| May 08, 2026 | $64.82 | $62.40 | $2.42 | 4,537,488.0 | -2.07% |
| May 07, 2026 | $65.49 | $63.84 | $1.65 | 4,382,910.0 | -2.34% |
| May 06, 2026 | $67.66 | $64.75 | $2.91 | 6,908,112.0 | -12.14% |
| May 05, 2026 | $74.78 | $73.35 | $1.43 | 1,976,827.0 | +1.32% |
| May 04, 2026 | $74.82 | $73.16 | $1.66 | 1,813,647.0 | -0.82% |
| May 01, 2026 | $75.42 | $74.05 | $1.38 | 1,419,269.0 | -1.04% |
| Apr 30, 2026 | $75.07 | $73.18 | $1.89 | 2,013,092.0 | +2.83% |
| Apr 29, 2026 | $74.46 | $72.42 | $2.04 | 2,575,671.0 | -3.44% |
| Apr 28, 2026 | $75.84 | $74.88 | $0.96 | 1,296,062.0 | -0.80% |
| Apr 27, 2026 | $76.75 | $75.82 | $0.93 | 1,132,577.0 | +0.28% |
| Apr 24, 2026 | $75.94 | $75.26 | $0.675 | 752,270.0 | -0.08% |
| Apr 23, 2026 | $76.40 | $75.25 | $1.15 | 1,243,652.0 | -0.75% |
| Apr 22, 2026 | $78.02 | $76.17 | $1.85 | 1,275,293.0 | -1.79% |
| Apr 21, 2026 | $80.28 | $77.36 | $2.92 | 2,076,808.0 | -3.09% |
| Apr 20, 2026 | $80.59 | $79.94 | $0.65 | 751,396.0 | -1.25% |
| Apr 17, 2026 | $82.36 | $81.00 | $1.36 | 1,316,628.0 | +2.23% |
| Apr 16, 2026 | $81.30 | $79.53 | $1.77 | 985,602.0 | -1.46% |
| Apr 15, 2026 | $81.68 | $80.41 | $1.27 | 1,522,251.0 | +0.99% |
| Apr 14, 2026 | $80.83 | $79.80 | $1.03 | 1,830,155.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $75.42 | $61.84 | $13.59 | 25,762,482.0 | -14.49% |
| 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% |
2.86%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):