Alcon Stock Price History
NYSE: ALCHealth CareOphthalmic GoodsUSD
64.11+0.98 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALC price history at a glance
The price history for Alcon (ALC) on this page begins on April 8, 2019, when the stock closed at $54.43; it most recently closed at $64.11 on October 5, 2026. The highest price in this record is $101.10, reached on September 9, 2024; the latest close is 36.6% below that peak. Across the 6 complete calendar years in the table, ALC finished higher in 4 and lower in 2. Its best year was 2021 (+32.0%) and its worst was 2022 (-21.3%).
Over roughly 7 years the share price changed +17.8%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, ALC has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $101.10
- Date of high
- Sep 9, 2024
- Low since 2019
- $39.37
- Date of low
- Mar 23, 2020
- 52-week high
- $87.64
- 52-week low
- $61.84
- IPO year
- 2019
- Last close
- $64.11
ALC returns
1 week
+0.55%
1 month
-6.31%
3 months
-5.46%
6 months
-17.82%
Year to date
-18.65%
1 year
-13.98%
3 years
-14.75%
5 years
-17.83%
ALC price return, excluding dividends.
ALC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.11 | -17.38% |
| 2025 | 77.60 | -7.68% |
| 2024 | 84.06 | +7.60% |
| 2023 | 78.12 | +13.96% |
| 2022 | 68.55 | -21.32% |
| 2021 | 87.12 | +32.04% |
| 2020 | 65.98 | +14.97% |
| 2019* | 57.39 | +5.44% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ALC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.87 | 64.20 | 63.53 | 64.11 | +1.55% | |
| 62.49 | 63.30 | 62.43 | 63.13 | +0.21% | |
| 63.36 | 63.69 | 62.94 | 63.00 | -0.30% | |
| 64.16 | 64.19 | 62.99 | 63.19 | -1.77% | |
| 63.65 | 64.35 | 63.55 | 64.33 | +0.89% | |
| 64.39 | 64.42 | 63.50 | 63.76 | -0.28% | |
| 64.64 | 64.82 | 63.40 | 63.94 | -1.25% | |
| 65.26 | 65.28 | 64.51 | 64.75 | -1.05% | |
| 65.50 | 65.52 | 64.73 | 65.44 | +0.28% | |
| 65.01 | 65.45 | 64.36 | 65.26 | +1.23% | |
| 64.02 | 64.70 | 64.02 | 64.47 | -0.14% | |
| 65.07 | 65.38 | 64.24 | 64.56 | -1.27% | |
| 65.15 | 65.71 | 65.06 | 65.39 | -0.30% | |
| 65.40 | 65.75 | 64.98 | 65.59 | +1.11% | |
| 65.83 | 65.83 | 64.85 | 64.87 | -0.26% | |
| 64.75 | 65.60 | 64.54 | 65.04 | -0.21% | |
| 66.27 | 66.28 | 64.70 | 65.18 | -1.69% | |
| 67.19 | 67.55 | 66.13 | 66.30 | -2.15% | |
| 67.06 | 67.94 | 66.95 | 67.76 | +0.03% | |
| 67.31 | 67.79 | 66.64 | 67.74 | +2.59% | |
| 67.26 | 67.42 | 65.94 | 66.03 | -0.78% | |
| 67.42 | 67.70 | 66.53 | 66.55 | -2.75% | |
| 68.90 | 69.37 | 68.26 | 68.43 | -1.00% | |
| 69.64 | 69.64 | 68.86 | 69.12 | -1.96% | |
| 70.89 | 71.14 | 70.48 | 70.50 | -2.19% | |
| 72.82 | 73.22 | 71.20 | 72.08 | -0.22% | |
| 71.72 | 73.52 | 71.72 | 72.24 | +0.68% | |
| 72.56 | 72.59 | 71.38 | 71.75 | -0.43% | |
| 71.89 | 72.45 | 71.39 | 72.06 | +0.07% | |
| 71.69 | 72.07 | 71.38 | 72.01 | -0.30% | |
| 72.46 | 72.82 | 72.16 | 72.23 | -0.61% | |
| 72.85 | 73.11 | 72.59 | 72.67 | -0.95% | |
| 73.35 | 73.43 | 72.70 | 73.37 | -0.45% | |
| 73.34 | 73.91 | 73.21 | 73.70 | +0.10% | |
| 72.80 | 73.84 | 72.64 | 73.63 | +0.96% | |
| 74.46 | 74.68 | 72.87 | 72.93 | -1.79% | |
| 73.67 | 74.83 | 73.43 | 74.26 | +0.97% | |
| 73.60 | 74.40 | 73.50 | 73.55 | +1.46% | |
| 73.14 | 73.46 | 72.43 | 72.49 | -2.37% | |
| 74.33 | 74.92 | 74.02 | 74.25 | +0.99% | |
| 73.87 | 73.93 | 72.94 | 73.52 | -0.08% | |
| 72.34 | 73.88 | 72.09 | 73.58 | -2.35% | |
| 75.49 | 76.20 | 74.70 | 75.35 | +2.34% | |
| 71.16 | 73.73 | 71.15 | 73.63 | +2.53% | |
| 70.34 | 71.82 | 70.23 | 71.81 | +3.26% | |
| 70.36 | 70.73 | 69.17 | 69.54 | -1.46% | |
| 70.82 | 70.96 | 70.04 | 70.57 | -0.59% | |
| 70.83 | 71.18 | 70.02 | 70.99 | +1.11% | |
| 70.20 | 70.89 | 69.53 | 70.21 | +1.84% | |
| 69.47 | 69.48 | 68.26 | 68.94 | -0.96% | |
| 69.97 | 70.31 | 69.17 | 69.61 | -0.06% | |
| 69.00 | 70.01 | 68.86 | 69.65 | +0.78% | |
| 68.33 | 69.83 | 68.31 | 69.11 | +2.72% | |
| 68.27 | 68.37 | 67.23 | 67.28 | -0.93% | |
| 67.64 | 68.36 | 67.42 | 67.91 | +1.04% | |
| 66.40 | 67.33 | 66.17 | 67.21 | -0.21% | |
| 68.48 | 68.54 | 67.09 | 67.35 | 0.00% | |
| 67.99 | 68.89 | 67.33 | 67.35 | -3.84% | |
| 69.82 | 70.31 | 69.50 | 70.04 | -0.31% | |
| 70.58 | 71.49 | 69.80 | 70.26 | -0.51% | |
| 69.28 | 70.66 | 69.28 | 70.62 | +3.09% | |
| 67.28 | 68.80 | 67.17 | 68.50 | +2.45% | |
| 67.78 | 67.98 | 66.85 | 66.86 | -3.10% | |
| 67.98 | 69.13 | 67.85 | 69.00 | +1.75% | |
| 67.65 | 68.05 | 67.30 | 67.81 | +1.00% | |
| 66.38 | 67.18 | 66.33 | 67.14 | +0.87% | |
| 66.67 | 67.04 | 66.43 | 66.56 | -0.46% | |
| 68.80 | 69.00 | 65.99 | 66.87 | -2.14% | |
| 68.64 | 68.84 | 67.79 | 68.33 | -1.91% | |
| 67.61 | 69.75 | 67.53 | 69.66 | +4.25% | |
| 66.85 | 67.03 | 66.07 | 66.82 | -0.42% | |
| 67.61 | 68.23 | 66.92 | 67.10 | -0.75% | |
| 68.34 | 68.34 | 67.34 | 67.61 | -0.28% | |
| 67.88 | 68.46 | 67.44 | 67.80 | -0.48% | |
| 68.04 | 69.27 | 67.91 | 68.13 | +0.29% | |
| 67.26 | 68.38 | 67.23 | 67.93 | +2.74% | |
| 65.98 | 66.67 | 65.32 | 66.12 | +1.44% | |
| 65.28 | 65.55 | 64.90 | 65.18 | +0.77% | |
| 63.87 | 64.92 | 63.84 | 64.68 | +0.84% | |
| 65.85 | 66.41 | 63.81 | 64.14 | -2.58% | |
| 66.48 | 66.58 | 65.74 | 65.84 | -0.68% | |
| 67.81 | 68.02 | 65.94 | 66.29 | -0.84% | |
| 66.68 | 67.03 | 66.10 | 66.85 | +0.51% | |
| 66.65 | 66.88 | 65.60 | 66.51 | +0.61% | |
| 67.03 | 67.33 | 66.10 | 66.11 | -2.64% | |
| 66.98 | 68.00 | 66.96 | 67.90 | +2.71% | |
| 66.55 | 66.88 | 66.10 | 66.11 | -1.05% | |
| 66.93 | 67.38 | 66.38 | 66.81 | +0.35% | |
| 65.67 | 66.60 | 65.63 | 66.58 | +3.67% | |
| 64.23 | 64.77 | 64.06 | 64.22 | -0.09% | |
| 64.77 | 64.87 | 64.01 | 64.28 | -2.16% | |
| 65.54 | 66.27 | 64.96 | 65.70 | -0.89% | |
| 66.26 | 67.06 | 66.19 | 66.29 | +0.96% | |
| 65.39 | 66.38 | 65.36 | 65.66 | -1.04% | |
| 67.94 | 68.03 | 66.06 | 66.35 | -1.99% | |
| 67.74 | 68.27 | 67.24 | 67.70 | -0.12% | |
| 67.89 | 68.48 | 67.60 | 67.78 | -0.22% | |
| 67.19 | 68.20 | 66.72 | 67.93 | +0.97% | |
| 66.46 | 67.85 | 65.93 | 67.28 | +1.51% | |
| 66.64 | 67.26 | 66.22 | 66.28 | +0.47% | |
| 64.93 | 66.10 | 64.52 | 65.97 | +3.66% | |
| 64.53 | 64.98 | 63.60 | 63.64 | -0.56% | |
| 63.79 | 64.28 | 63.15 | 64.00 | +0.88% | |
| 62.96 | 63.68 | 62.76 | 63.44 | -0.53% | |
| 62.54 | 64.41 | 62.49 | 63.78 | +2.84% | |
| 62.71 | 63.16 | 61.84 | 62.02 | -0.86% | |
| 64.42 | 64.82 | 62.40 | 62.56 | -2.07% | |
| 65.13 | 65.49 | 63.84 | 63.88 | -2.34% | |
| 66.06 | 67.66 | 64.75 | 65.41 | -12.14% | |
| 74.05 | 74.78 | 73.35 | 74.45 | +1.32% | |
| 74.05 | 74.82 | 73.16 | 73.48 | -0.82% | |
| 75.23 | 75.43 | 74.05 | 74.09 | -1.04% | |
| 73.30 | 75.07 | 73.18 | 74.87 | +2.83% | |
| 74.30 | 74.46 | 72.42 | 72.81 | -3.44% | |
| 75.61 | 75.84 | 74.88 | 75.40 | -0.80% | |
| 76.30 | 76.75 | 75.82 | 76.01 | +0.28% | |
| 75.50 | 75.94 | 75.26 | 75.80 | -0.08% | |
| 75.78 | 76.40 | 75.25 | 75.86 | -0.75% | |
| 77.66 | 78.02 | 76.17 | 76.43 | -1.79% | |
| 80.02 | 80.28 | 77.36 | 77.82 | -3.09% | |
| 80.41 | 80.59 | 79.94 | 80.30 | -1.25% | |
| 81.56 | 82.37 | 81.00 | 81.32 | +2.23% | |
| 81.20 | 81.30 | 79.53 | 79.55 | -1.46% | |
| 80.69 | 81.68 | 80.41 | 80.73 | +0.99% | |
| 80.17 | 80.83 | 79.80 | 79.94 | +0.25% | |
| 77.58 | 79.86 | 77.51 | 79.74 | +2.22% | |
| 79.11 | 79.11 | 77.54 | 78.01 | +0.79% | |
| 77.19 | 78.03 | 76.42 | 77.40 | +0.12% | |
| 78.19 | 78.29 | 77.13 | 77.31 | +3.54% | |
| 74.99 | 75.13 | 73.92 | 74.67 | +0.05% | |
| 74.13 | 75.07 | 74.13 | 74.63 | +0.09% | |
| 74.38 | 76.06 | 74.23 | 74.56 | -1.26% | |
| 75.87 | 75.99 | 74.88 | 75.51 | +0.21% | |
| 74.13 | 75.53 | 73.47 | 75.35 | +2.28% | |
| 74.13 | 74.49 | 73.32 | 73.67 | +0.45% | |
| 74.68 | 74.80 | 73.21 | 73.34 | -1.52% | |
| 74.94 | 76.35 | 74.33 | 74.47 | -1.05% | |
| 74.90 | 75.51 | 73.99 | 75.26 | +1.37% | |
| 73.80 | 74.68 | 73.12 | 74.24 | +0.13% | |
| 74.55 | 75.47 | 73.87 | 74.14 | +0.67% | |
| 74.87 | 75.05 | 73.17 | 73.65 | -1.81% | |
| 74.92 | 75.82 | 74.55 | 75.01 | -0.96% | |
| 76.85 | 77.01 | 75.74 | 75.74 | -2.62% | |
| 77.30 | 78.26 | 77.06 | 77.78 | -0.01% | |
| 77.38 | 78.75 | 77.30 | 77.79 | +0.61% | |
| 78.09 | 78.10 | 76.73 | 77.32 | -1.50% | |
| 80.00 | 80.25 | 78.29 | 78.50 | -2.81% | |
| 80.62 | 80.79 | 79.73 | 80.77 | +0.15% | |
| 82.49 | 82.52 | 80.60 | 80.65 | -1.47% | |
| 80.05 | 81.92 | 78.96 | 81.85 | +0.64% | |
| 79.95 | 81.70 | 79.56 | 81.33 | -1.44% | |
| 82.73 | 83.17 | 81.59 | 82.52 | -2.08% | |
| 83.91 | 84.28 | 83.03 | 84.27 | +1.43% | |
| 81.96 | 83.32 | 81.07 | 83.08 | -1.89% | |
| 84.30 | 85.12 | 83.64 | 84.68 | -2.87% | |
| 86.53 | 87.20 | 86.01 | 87.18 | +0.53% | |
| 87.55 | 87.64 | 85.92 | 86.72 | +0.52% | |
| 85.24 | 87.49 | 85.15 | 86.27 | +2.54% | |
| 84.36 | 84.41 | 82.92 | 84.13 | +1.54% | |
| 82.62 | 83.02 | 82.22 | 82.85 | +0.27% | |
| 83.04 | 84.41 | 82.07 | 82.63 | -0.71% | |
| 82.59 | 83.26 | 82.18 | 83.22 | +1.13% | |
| 80.89 | 82.48 | 80.89 | 82.29 | +1.94% | |
| 79.44 | 81.18 | 79.35 | 80.72 | +1.92% | |
| 79.46 | 79.95 | 79.03 | 79.20 | +0.83% | |
| 80.40 | 80.77 | 78.15 | 78.55 | -1.06% | |
| 78.78 | 79.47 | 77.95 | 79.39 | -1.35% | |
| 78.63 | 81.05 | 78.37 | 80.48 | +2.60% | |
| 79.07 | 79.10 | 78.04 | 78.44 | -0.49% | |
| 77.44 | 78.89 | 77.44 | 78.83 | +0.59% | |
| 78.27 | 79.16 | 78.06 | 78.37 | -0.87% | |
| 78.66 | 79.67 | 78.43 | 79.06 | +2.24% | |
| 78.01 | 78.75 | 76.95 | 77.33 | -2.58% | |
| 79.65 | 80.15 | 79.15 | 79.38 | -1.98% | |
| 81.58 | 81.93 | 80.64 | 80.98 | -0.21% | |
| 81.19 | 81.36 | 80.15 | 81.15 | +0.91% | |
| 80.11 | 80.63 | 79.81 | 80.42 | -0.56% | |
| 80.64 | 81.06 | 80.45 | 80.87 | +0.10% | |
| 80.76 | 81.42 | 80.69 | 80.79 | +0.62% | |
| 80.43 | 80.51 | 79.58 | 80.29 | -0.90% | |
| 80.93 | 82.14 | 80.91 | 81.02 | -0.74% | |
| 80.88 | 81.97 | 80.76 | 81.62 | +3.24% | |
| 78.61 | 79.88 | 78.27 | 79.06 | +0.08% | |
| 80.20 | 80.20 | 78.96 | 79.00 | -0.84% | |
| 79.58 | 79.71 | 78.78 | 79.67 | -0.55% | |
| 79.64 | 80.27 | 78.97 | 80.11 | +1.42% | |
| 81.26 | 81.56 | 77.89 | 78.99 | -2.31% | |
| 81.21 | 81.65 | 80.50 | 80.86 | +0.91% | |
| 80.35 | 80.64 | 78.86 | 80.13 | -0.61% | |
| 79.82 | 81.11 | 79.68 | 80.62 | -0.49% | |
| 82.14 | 82.50 | 80.67 | 81.02 | -0.97% | |
| 81.58 | 82.33 | 81.41 | 81.81 | +1.44% | |
| 78.52 | 81.09 | 78.49 | 80.65 | +3.93% | |
| 78.90 | 79.15 | 76.74 | 77.60 | -1.54% | |
| 79.42 | 79.46 | 78.53 | 78.81 | -0.63% | |
| 80.03 | 80.18 | 79.21 | 79.31 | -1.29% | |
| 80.79 | 80.88 | 80.11 | 80.35 | -0.04% | |
| 80.50 | 80.50 | 80.00 | 80.38 | +0.26% | |
| 80.13 | 80.46 | 79.88 | 80.17 | +0.06% | |
| 80.61 | 80.72 | 79.89 | 80.12 | -0.53% | |
| 79.90 | 80.75 | 79.76 | 80.55 | +0.73% | |
| 79.67 | 80.25 | 79.43 | 79.97 | +0.59% | |
| 79.81 | 80.28 | 79.38 | 79.50 | +0.30% | |
| 79.05 | 79.91 | 78.81 | 79.26 | +0.30% | |
| 79.03 | 79.09 | 78.29 | 79.02 | -0.21% | |
| 79.22 | 79.78 | 78.97 | 79.19 | +0.49% | |
| 78.77 | 79.30 | 78.25 | 78.80 | +0.05% | |
| 79.74 | 79.83 | 78.66 | 78.76 | -1.81% | |
| 79.21 | 80.39 | 78.91 | 80.21 | +1.96% | |
| 79.73 | 80.15 | 78.55 | 78.67 | -0.25% | |
| 80.34 | 80.44 | 78.80 | 78.87 | -2.30% | |
| 81.04 | 81.69 | 80.64 | 80.73 | +2.20% | |
| 79.71 | 79.93 | 78.76 | 78.99 | -1.30% | |
| 79.55 | 80.33 | 79.35 | 80.03 | +1.05% | |
| 78.95 | 79.26 | 78.74 | 79.20 | +1.28% | |
| 79.29 | 79.64 | 78.16 | 78.20 | -1.40% | |
| 79.19 | 79.60 | 79.01 | 79.31 | +0.18% | |
| 79.70 | 80.04 | 79.16 | 79.17 | -0.62% | |
| 77.25 | 79.81 | 77.19 | 79.66 | +4.47% | |
| 76.31 | 76.77 | 76.07 | 76.25 | -0.47% | |
| 75.41 | 77.23 | 75.39 | 76.61 | +2.08% | |
| 75.67 | 76.12 | 74.66 | 75.05 | -0.49% | |
| 75.58 | 75.79 | 74.78 | 75.42 | -0.48% | |
| 75.74 | 75.98 | 74.79 | 75.78 | -1.08% | |
| 77.06 | 77.41 | 76.38 | 76.61 | -1.34% | |
| 77.86 | 78.32 | 77.41 | 77.65 | -1.22% | |
| 79.25 | 80.52 | 78.56 | 78.61 | -1.04% | |
| 81.37 | 81.89 | 79.34 | 79.44 | +2.69% | |
| 76.37 | 78.19 | 76.26 | 77.36 | +3.99% | |
| 74.03 | 74.57 | 73.73 | 74.39 | +0.57% | |
| 72.51 | 74.01 | 72.09 | 73.97 | -0.40% | |
| 73.83 | 74.35 | 73.03 | 74.27 | -0.09% | |
| 73.78 | 74.70 | 73.56 | 74.34 | +0.20% | |
| 74.56 | 75.28 | 73.70 | 74.19 | +0.42% | |
| 73.07 | 73.89 | 72.42 | 73.88 | -0.01% | |
| 74.42 | 74.66 | 73.87 | 73.89 | -0.50% | |
| 73.81 | 74.54 | 73.56 | 74.26 | +0.90% | |
| 75.13 | 75.13 | 73.41 | 73.60 | -1.63% | |
| 75.60 | 75.81 | 74.63 | 74.82 | -1.68% | |
| 75.76 | 76.24 | 75.68 | 76.10 | +0.03% | |
| 77.01 | 77.01 | 76.08 | 76.08 | -0.24% | |
| 76.27 | 76.90 | 76.12 | 76.26 | -0.18% | |
| 75.92 | 76.82 | 75.92 | 76.40 | +0.84% | |
| 75.12 | 76.00 | 75.11 | 75.76 | +0.40% | |
| 75.21 | 76.09 | 75.01 | 75.46 | +0.47% | |
| 75.08 | 75.41 | 74.80 | 75.11 | -0.38% | |
| 74.77 | 76.00 | 74.57 | 75.40 | +1.91% | |
| 74.12 | 75.05 | 73.97 | 73.99 | -0.12% | |
| 72.72 | 74.24 | 72.65 | 74.08 | +2.04% | |
| 72.52 | 73.13 | 72.47 | 72.60 | +0.76% | |
| 74.62 | 74.72 | 71.55 | 72.05 | -3.33% | |
| 76.04 | 76.15 | 74.37 | 74.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALC chart for longer ranges.