Get the Stockscreener App
80.97
0.70%
+0.56
After Hours:
81.89
0.92
+1.14%
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 07, 2024, is $80.97.
- Alcon Inc. all-time high stock price is $88.78, occurred on December 29, 2021.
- The lowest Alcon Inc. stock price recorded was $4.12 on January 25, 2018. Since then, Alcon Inc.'s stock price has risen over 1,865% to $80.97 now.
- The 52-week high stock price for ALC is $88.23, representing a 8.97% increase from the current share price, occurred on March 11, 2024.
- The 52-week low stock price for ALC is $69.44, indicating a -14.24% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Alcon Inc. (ALC) stock in the beginning of 2023 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 07, 2024 | $81.18 | $79.90 | $1.28 | 942,078.0 | +0.70% |
| May 06, 2024 | $80.51 | $79.80 | $0.71 | 579,323.0 | +1.06% |
| May 03, 2024 | $80.08 | $79.36 | $0.72 | 593,530.0 | +1.47% |
| May 02, 2024 | $78.75 | $77.76 | $0.99 | 429,762.0 | -0.14% |
| May 01, 2024 | $79.65 | $77.58 | $2.07 | 521,368.0 | +1.22% |
| Apr 30, 2024 | $78.02 | $77.54 | $0.48 | 539,340.0 | -1.45% |
| Apr 29, 2024 | $79.52 | $78.59 | $0.93 | 685,184.0 | -0.06% |
| Apr 26, 2024 | $79.00 | $78.30 | $0.70 | 1,115,931.0 | -0.09% |
| Apr 25, 2024 | $79.00 | $78.00 | $0.995 | 889,572.0 | -0.92% |
| Apr 24, 2024 | $80.28 | $79.50 | $0.78 | 851,887.0 | -1.47% |
| Apr 23, 2024 | $81.43 | $80.74 | $0.69 | 929,489.0 | +0.19% |
| Apr 22, 2024 | $81.00 | $79.92 | $1.08 | 520,221.0 | +1.33% |
| Apr 19, 2024 | $79.76 | $79.02 | $0.74 | 1,064,760.0 | +1.38% |
| Apr 18, 2024 | $79.26 | $78.28 | $0.98 | 749,053.0 | -0.67% |
| Apr 17, 2024 | $79.95 | $78.82 | $1.13 | 1,157,097.0 | -0.77% |
| Apr 16, 2024 | $80.40 | $79.24 | $1.16 | 1,068,870.0 | -1.83% |
| Apr 15, 2024 | $82.47 | $80.97 | $1.50 | 686,999.0 | -0.23% |
| Apr 12, 2024 | $82.16 | $80.65 | $1.51 | 966,639.0 | -1.25% |
| Apr 11, 2024 | $82.68 | $81.68 | $1.00 | 693,893.0 | +0.15% |
| Apr 10, 2024 | $82.65 | $81.90 | $0.75 | 903,966.0 | -0.59% |
| Apr 09, 2024 | $83.29 | $82.22 | $1.07 | 962,052.0 | -1.41% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $81.18 | $77.58 | $3.60 | 4,008,139.0 | +4.37% |
| 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% |
Alcon Inc. Stock (ALC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $73.01 | $65.71 | $7.30 | 17,470,610.0 | -0.49% |
| Nov, 2022 | $68.90 | $56.42 | $12.48 | 24,251,982.0 | +13.53% |
| Oct, 2022 | $62.07 | $55.21 | $6.86 | 18,437,091.0 | +4.30% |
| Sep, 2022 | $70.27 | $56.18 | $14.09 | 21,644,956.0 | -11.42% |
| Aug, 2022 | $78.54 | $65.53 | $13.01 | 20,248,744.0 | -15.89% |
| Jul, 2022 | $78.56 | $68.97 | $9.59 | 11,755,384.0 | +11.73% |
| Jun, 2022 | $76.82 | $64.42 | $12.40 | 17,323,666.0 | -6.48% |
| May, 2022 | $75.68 | $63.92 | $11.76 | 23,694,748.0 | +4.94% |
| Apr, 2022 | $81.66 | $71.09 | $10.57 | 17,788,991.0 | -10.24% |
| Mar, 2022 | $81.97 | $70.94 | $11.03 | 16,823,854.0 | +3.04% |
| Feb, 2022 | $80.66 | $72.71 | $7.95 | 15,885,777.0 | +0.27% |
| Jan, 2022 | $87.34 | $73.06 | $14.28 | 17,370,351.0 | -11.87% |
0.36%
0.49%
Cap:
|
Volume (24h):