Get the Stockscreener App
80.98
0.21%
-0.17
After Hours:
80.96
-0.02
-0.02%
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 January 30, 2026, is $80.98.
- 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 1,866% to $80.98 now.
- The 52-week high stock price for ALC is $99.20, representing a 22.50% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ALC is $71.55, indicating a -11.64% decrease from the current share price, occurred on October 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $81.93 | $80.64 | $1.29 | 1,218,054.0 | -0.21% |
| Jan 29, 2026 | $81.36 | $80.15 | $1.21 | 1,383,180.0 | +0.91% |
| Jan 28, 2026 | $80.63 | $79.81 | $0.82 | 1,077,403.0 | -0.56% |
| Jan 27, 2026 | $81.06 | $80.45 | $0.605 | 1,020,924.0 | +0.10% |
| Jan 26, 2026 | $81.42 | $80.69 | $0.73 | 636,566.0 | +0.62% |
| Jan 23, 2026 | $80.51 | $79.58 | $0.93 | 939,404.0 | -0.90% |
| Jan 22, 2026 | $82.14 | $80.91 | $1.23 | 1,015,035.0 | -0.74% |
| Jan 21, 2026 | $81.97 | $80.76 | $1.21 | 2,829,578.0 | +3.24% |
| Jan 20, 2026 | $79.88 | $78.27 | $1.61 | 1,872,209.0 | +0.08% |
| Jan 16, 2026 | $80.20 | $78.96 | $1.24 | 1,428,694.0 | -0.84% |
| Jan 15, 2026 | $79.70 | $78.78 | $0.925 | 1,124,296.0 | -0.55% |
| Jan 14, 2026 | $80.27 | $78.97 | $1.30 | 1,250,151.0 | +1.42% |
| Jan 13, 2026 | $81.56 | $77.89 | $3.67 | 1,936,846.0 | -2.31% |
| Jan 12, 2026 | $81.65 | $80.50 | $1.15 | 1,000,559.0 | +0.91% |
| Jan 09, 2026 | $80.64 | $78.86 | $1.78 | 1,375,242.0 | -0.61% |
| Jan 08, 2026 | $81.11 | $79.68 | $1.43 | 1,199,362.0 | -0.49% |
| Jan 07, 2026 | $82.50 | $80.67 | $1.83 | 1,288,425.0 | -0.97% |
| Jan 06, 2026 | $82.33 | $81.41 | $0.92 | 1,748,112.0 | +1.44% |
| Jan 05, 2026 | $81.09 | $78.49 | $2.60 | 1,534,689.0 | +3.93% |
| Jan 02, 2026 | $79.15 | $76.74 | $2.41 | 1,421,510.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $82.50 | $76.74 | $5.76 | 28,518,293.0 | +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% |
0.27%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):