Skip to main content
ALC logo

Alcon Inc.

ALCNYSEHealthcareMedical Instruments & Supplies

$69.99Today:- (-)1Y −7.38%

As of Oct 26, 2026 close

Market cap
$34.20B
P/E (TTM)
53.39
Forward P/E
90.81
Dividend yield
0.33%
52-week range
$61.84$87.64
Volume (live)
-
Avg. volume (3M)
1.74M

Alcon (ALC) Historical Stock Prices

Analyze Alcon (ALC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alcon (ALC) Interactive Price Chart

Interactive historical price chart showing Alcon stock price movements and trends across multiple time periods.

Loading chart...

ALC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202670.0870.4569.7069.9969.991.46M
Oct 23, 202670.1670.4669.5470.1770.172.59M
Oct 22, 202668.0270.6867.9670.6370.632.21M
Oct 21, 202667.5668.0967.0967.4367.431.10M
Oct 20, 202667.3967.9167.1167.8367.83978.65K
Oct 19, 202665.5066.1665.4466.1366.131.10M
Oct 16, 202666.9567.0266.0466.1866.181.45M
Oct 15, 202665.4466.7965.0266.5866.582.40M
Oct 14, 202663.9364.1363.1763.8763.871.70M
Oct 13, 202663.9164.1962.1063.0063.002.49M
Oct 12, 202664.2864.5263.8364.3564.351.77M
Oct 9, 202663.8764.1963.5364.1164.111.28M
Oct 8, 202662.4963.3062.4363.1363.131.11M
Oct 7, 202663.3663.6962.9463.0063.001.48M
Oct 6, 202664.1664.1962.9963.1963.192.34M
Oct 5, 202663.6564.3563.5564.3364.331.27M
Oct 2, 202664.3964.4263.5063.7663.761.17M
Oct 1, 202664.6464.8263.4063.9463.942.14M
Sep 30, 202665.2665.2864.5164.7564.751.56M
Sep 29, 202665.5065.5264.7365.4465.442.24M
Sep 28, 202665.0165.4464.3665.2665.262.28M
Sep 25, 202664.0264.7064.0264.4764.472.34M
Sep 24, 202665.0765.3864.2464.5664.561.73M
Sep 23, 202665.1565.7165.0665.3965.391.05M
Sep 22, 202665.4065.7564.9865.5965.59940.92K
Sep 21, 202665.8365.8364.8564.8764.871.21M
Sep 18, 202664.7565.6064.5465.0465.043.44M
Sep 17, 202666.2766.2864.7065.1865.182.08M
Sep 16, 202667.1967.5566.1366.3066.301.71M
Sep 15, 202667.0667.9466.9567.7667.761.41M
Sep 14, 202667.3167.7966.6467.7467.741.74M
Sep 11, 202667.2667.4265.9466.0366.031.94M
Sep 10, 202667.4267.7066.5366.5566.551.55M
Sep 9, 202668.9069.3768.2568.4368.431.96M
Sep 8, 202669.6469.6468.8669.1269.121.65M
Sep 4, 202670.8971.1470.4870.5070.501.34M
Sep 3, 202672.8273.2271.1972.0872.08950.48K
Sep 2, 202671.7273.5271.7272.2472.241.33M
Sep 1, 202672.5672.5971.3871.7571.751.40M
Aug 31, 202671.8972.4571.3972.0672.061.11M
Aug 28, 202671.6972.0771.3872.0172.011.18M
Aug 27, 202672.4672.8272.1672.2372.23716.52K
Aug 26, 202672.8573.1172.5872.6772.67772.16K
Aug 25, 202673.3573.4372.6973.3773.37816.27K
Aug 24, 202673.3473.9173.2173.7073.701.16M
Aug 21, 202672.8073.8472.6473.6373.63994.23K
Aug 20, 202674.4674.6872.8772.9372.931.50M
Aug 19, 202673.6774.8373.4374.2674.261.65M
Aug 18, 202673.6074.4073.5073.5573.551.56M
Aug 17, 202673.1473.4672.4372.4972.491.28M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.