Alcon Inc (ALC) stock
ALCNYSEOphthalmic GoodsFiscal year ends December 31
$71.45+0.32 (+0.45%)
Close on Oct 30, 2026Market cap $34.83BP/E 36.1Yield –
Price history
Alcon share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.45
+0.45% on the day
52-week range
$61.84 – $87.64
-18.5% from the high
Change over 52 weeks
-3.8%
From $74.26 on Oct 30, 2025
Average volume
1.84M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $64.64 | $72.72 | $62.10 | $71.45 | +10.35% | 35,851,529 |
| Sep 2026 | $72.56 | $73.52 | $64.02 | $64.75 | -10.14% | 36,573,500 |
| Aug 2026 | $70.20 | $76.20 | $69.17 | $72.06 | +4.53% | 34,942,891 |
| Jul 2026 | $66.85 | $71.49 | $65.99 | $68.94 | +2.74% | 51,325,924 |
| Jun 2026 | $65.54 | $69.27 | $63.81 | $67.10 | +1.22% | 38,040,371 |
| May 2026 | $75.23 | $75.43 | $61.84 | $66.29 | -11.46% | 55,848,593 |
| Apr 2026 | $75.87 | $82.37 | $72.42 | $74.87 | -0.64% | 29,568,006 |
| Mar 2026 | $84.30 | $85.12 | $73.12 | $75.35 | -13.57% | 32,752,191 |
| Feb 2026 | $79.65 | $87.64 | $76.95 | $87.18 | +7.66% | 41,343,161 |
| Jan 2026 | $78.90 | $82.50 | $76.74 | $80.98 | +2.75% | 27,336,941 |
| Dec 2025 | $79.29 | $81.69 | $78.16 | $78.81 | -0.63% | 27,518,500 |
| Nov 2025 | $73.07 | $81.89 | $72.09 | $79.31 | +7.34% | 46,646,754 |
| Oct 2025 | $74.92 | $77.62 | $71.55 | $73.89 | -0.83% | 49,630,065 |
| Sep 2025 | $78.72 | $80.91 | $73.22 | $74.51 | -6.64% | 40,625,832 |
| Aug 2025 | $87.17 | $90.41 | $78.11 | $79.81 | -8.84% | 52,061,421 |
| Jul 2025 | $87.77 | $92.55 | $85.52 | $87.55 | -0.83% | 33,412,257 |
| Jun 2025 | $85.60 | $89.76 | $84.13 | $88.28 | +2.72% | 30,943,388 |
| May 2025 | $97.42 | $99.20 | $84.94 | $85.94 | -11.96% | 39,404,926 |
| Apr 2025 | $94.44 | $97.81 | $80.48 | $97.61 | +2.82% | 37,431,325 |
| Mar 2025 | $93.20 | $97.40 | $86.75 | $94.93 | +2.63% | 31,483,100 |
| Feb 2025 | $90.62 | $95.36 | $87.60 | $92.50 | +1.55% | 33,451,688 |
| Jan 2025 | $85.50 | $92.84 | $82.31 | $91.09 | +7.30% | 22,892,397 |
| Dec 2024 | $88.27 | $88.59 | $83.80 | $84.89 | -4.46% | 15,783,467 |
| Nov 2024 | $92.55 | $93.67 | $83.92 | $88.85 | -3.37% | 22,837,935 |
| Oct 2024 | $100.59 | $100.71 | $91.55 | $91.95 | -8.11% | 12,501,877 |
| Sep 2024 | $96.30 | $101.10 | $93.89 | $100.07 | +2.45% | 14,798,534 |
| Aug 2024 | $93.01 | $97.98 | $89.44 | $97.68 | +3.91% | 17,585,844 |
| Jul 2024 | $89.23 | $95.12 | $87.79 | $94.00 | +5.52% | 19,827,639 |
| Jun 2024 | $88.86 | $92.65 | $87.82 | $89.08 | -0.06% | 13,904,733 |
| May 2024 | $77.61 | $91.08 | $77.58 | $89.13 | +14.89% | 19,383,246 |
| Apr 2024 | $83.32 | $84.96 | $77.54 | $77.58 | -6.86% | 19,081,395 |
| Mar 2024 | $85.45 | $88.23 | $82.45 | $83.29 | -1.49% | 17,812,673 |
| Feb 2024 | $75.29 | $85.95 | $74.30 | $84.55 | +12.57% | 19,386,796 |
| Jan 2024 | $77.28 | $80.60 | $74.72 | $75.11 | -3.85% | 18,708,176 |
| Dec 2023 | $74.98 | $78.72 | $71.46 | $78.12 | +3.29% | 13,658,238 |
| Nov 2023 | $72.14 | $75.86 | $69.53 | $75.63 | +6.04% | 21,282,270 |
| Oct 2023 | $75.65 | $77.25 | $69.44 | $71.32 | -7.45% | 18,137,388 |
| Sep 2023 | $83.36 | $83.51 | $76.15 | $77.06 | -7.15% | 12,048,847 |
| Aug 2023 | $83.91 | $85.76 | $78.80 | $82.99 | -2.27% | 17,060,126 |
| Jul 2023 | $81.73 | $86.20 | $80.10 | $84.92 | +3.42% | 11,017,819 |
| Jun 2023 | $77.79 | $83.06 | $77.62 | $82.11 | +6.10% | 13,594,132 |
| May 2023 | $72.10 | $82.08 | $71.14 | $77.39 | +6.77% | 25,394,562 |
| Apr 2023 | $70.45 | $73.91 | $68.33 | $72.48 | +2.75% | 21,195,351 |
| Mar 2023 | $68.32 | $71.54 | $63.78 | $70.54 | +3.37% | 34,401,602 |
| Feb 2023 | $75.22 | $77.90 | $67.68 | $68.24 | -9.27% | 16,051,286 |
| Jan 2023 | $68.56 | $76.07 | $68.43 | $75.21 | +9.72% | 15,894,322 |
| Dec 2022 | $69.31 | $73.01 | $65.71 | $68.55 | -0.49% | 17,470,610 |
| Nov 2022 | $62.00 | $68.90 | $56.42 | $68.89 | +13.53% | 24,251,982 |
| Oct 2022 | $58.98 | $62.07 | $55.21 | $60.68 | +4.30% | 18,437,091 |
| Sep 2022 | $65.16 | $70.27 | $56.18 | $58.18 | -11.42% | 21,644,956 |
| Aug 2022 | $77.36 | $78.54 | $65.53 | $65.68 | -15.89% | 20,249,053 |
| Jul 2022 | $69.49 | $78.56 | $68.97 | $78.09 | +11.73% | 11,908,624 |
| Jun 2022 | $75.11 | $76.82 | $64.42 | $69.89 | -6.48% | 17,396,214 |
| May 2022 | $71.45 | $75.68 | $63.92 | $74.73 | +4.94% | 23,724,288 |
| Apr 2022 | $78.69 | $81.66 | $71.09 | $71.21 | -10.24% | 17,788,991 |
| Mar 2022 | $77.10 | $81.98 | $70.94 | $79.33 | +3.04% | 16,823,854 |
| Feb 2022 | $77.84 | $80.66 | $72.71 | $76.99 | +0.27% | 15,885,777 |
| Jan 2022 | $86.79 | $87.34 | $73.06 | $76.78 | -11.87% | 17,430,446 |
| Dec 2021 | $79.20 | $88.78 | $78.31 | $87.12 | +11.12% | 14,935,120 |
| Nov 2021 | $84.91 | $87.49 | $77.78 | $78.40 | -5.95% | 15,335,261 |
| Oct 2021 | $80.23 | $83.48 | $77.06 | $83.36 | +3.59% | 11,387,690 |
| Sep 2021 | $83.00 | $87.49 | $80.47 | $80.47 | -2.43% | 14,275,047 |
| Aug 2021 | $73.89 | $82.95 | $70.02 | $82.47 | +13.28% | 23,151,637 |
| Jul 2021 | $69.66 | $73.31 | $67.76 | $72.80 | +3.62% | 13,695,408 |
| Jun 2021 | $71.23 | $71.77 | $68.49 | $70.26 | +0.83% | 15,597,241 |
| May 2021 | $75.78 | $76.32 | $65.60 | $69.68 | -7.62% | 20,445,769 |
| Apr 2021 | $70.65 | $76.53 | $70.45 | $75.43 | +7.48% | 10,665,805 |
| Mar 2021 | $69.82 | $70.88 | $66.15 | $70.18 | +2.60% | 22,957,285 |
| Feb 2021 | $73.05 | $75.95 | $68.01 | $68.40 | -4.62% | 20,183,752 |
| Jan 2021 | $65.94 | $76.26 | $64.83 | $71.71 | +8.68% | 21,223,385 |
| Dec 2020 | $63.63 | $67.02 | $62.27 | $65.98 | +2.74% | 14,427,435 |
| Nov 2020 | $56.97 | $68.11 | $56.39 | $64.22 | +12.98% | 23,045,840 |
| Oct 2020 | $57.93 | $63.38 | $55.87 | $56.84 | -0.19% | 22,949,197 |
| Sep 2020 | $57.32 | $59.85 | $54.51 | $56.95 | -0.68% | 28,292,313 |
| Aug 2020 | $61.05 | $63.09 | $56.95 | $57.34 | -4.40% | 25,262,071 |
| Jul 2020 | $58.14 | $62.76 | $56.00 | $59.98 | +4.64% | 25,202,955 |
| Jun 2020 | $63.41 | $64.74 | $56.60 | $57.32 | -9.79% | 29,502,339 |
| May 2020 | $52.53 | $64.92 | $49.74 | $63.54 | +20.32% | 31,602,441 |
| Apr 2020 | $50.46 | $54.42 | $48.26 | $52.81 | +3.92% | 30,682,217 |
| Mar 2020 | $62.06 | $65.37 | $39.37 | $50.82 | -17.10% | 46,862,522 |
| Feb 2020 | $58.98 | $64.45 | $58.58 | $61.30 | +4.00% | 16,786,218 |
| Jan 2020 | $56.50 | $62.53 | $55.96 | $58.94 | +4.19% | 20,052,549 |
| Dec 2019 | $55.29 | $57.51 | $54.81 | $56.57 | +2.32% | 24,305,720 |
| Nov 2019 | $59.24 | $59.46 | $54.91 | $55.29 | -6.72% | 32,304,116 |
| Oct 2019 | $58.00 | $59.30 | $55.98 | $59.27 | +1.68% | 19,517,776 |
| Sep 2019 | $60.51 | $60.91 | $58.23 | $58.29 | -4.38% | 19,064,884 |
| Aug 2019 | $58.59 | $62.63 | $57.82 | $60.96 | +3.76% | 26,516,097 |
| Jul 2019 | $61.60 | $62.95 | $58.34 | $58.75 | -5.32% | 17,892,098 |
| Jun 2019 | $58.49 | $62.25 | $57.65 | $62.05 | +6.65% | 18,308,929 |
| May 2019 | $58.30 | $63.73 | $57.82 | $58.18 | -0.03% | 27,546,086 |
| Apr 2019 | $57.95 | $58.73 | $53.78 | $58.20 | +385.00% | 60,902,310 |
| Jul 2013 | $12.00 | $12.00 | $11.32 | $12.00 | +0.33% | 5,709,928 |
| Jun 2013 | $11.90 | $12.00 | $11.85 | $11.96 | +0.50% | 3,574,530 |
| May 2013 | $11.92 | $11.95 | $11.81 | $11.90 | -0.17% | 6,187,377 |
| Apr 2013 | $11.89 | $11.97 | $11.87 | $11.92 | +0.25% | 7,928,770 |
| Mar 2013 | $11.84 | $11.96 | $11.83 | $11.89 | +0.42% | 7,352,284 |
| Feb 2013 | $9.88 | $11.97 | $9.64 | $11.84 | +20.57% | 6,623,981 |
| Jan 2013 | $9.80 | $10.04 | $9.34 | $9.82 | +0.72% | 1,506,879 |
| Dec 2012 | $8.67 | $9.75 | $8.48 | $9.75 | +12.59% | 1,197,348 |
| Nov 2012 | $8.00 | $9.80 | $7.69 | $8.66 | +9.48% | 3,646,574 |
| Oct 2012 | $7.68 | $8.44 | $7.41 | $7.91 | +3.67% | 3,356,975 |
| Sep 2012 | $7.80 | $7.98 | $7.23 | $7.63 | -2.05% | 5,581,000 |
| Aug 2012 | $14.12 | $14.48 | $6.93 | $7.79 | -44.40% | 11,214,344 |
| Jul 2012 | $14.22 | $15.10 | $13.68 | $14.01 | -1.48% | 1,857,146 |
| Jun 2012 | $13.52 | $14.23 | $12.51 | $14.22 | +2.75% | 3,428,124 |
| May 2012 | $17.98 | $20.33 | $12.93 | $13.84 | -22.72% | 6,666,247 |
| Apr 2012 | $16.50 | $18.25 | $16.50 | $17.91 | +7.83% | 2,199,461 |
| Mar 2012 | $16.12 | $17.69 | $15.27 | $16.61 | +3.49% | 949,157 |
| Feb 2012 | $15.74 | $17.09 | $15.67 | $16.05 | +2.36% | 778,919 |
| Jan 2012 | $15.27 | $16.00 | $14.57 | $15.68 | +5.31% | 771,038 |
| Dec 2011 | $13.70 | $15.22 | $13.62 | $14.89 | +8.37% | 1,059,605 |
| Nov 2011 | $13.63 | $15.04 | $12.00 | $13.74 | -3.31% | 888,763 |
| Oct 2011 | $12.53 | $14.97 | $12.03 | $14.21 | +12.15% | 1,249,285 |
| Sep 2011 | $13.41 | $13.66 | $11.16 | $12.67 | -5.66% | 1,728,175 |
| Aug 2011 | $15.78 | $15.85 | $12.16 | $13.43 | -14.29% | 2,625,693 |
| Jul 2011 | $16.79 | $17.21 | $15.05 | $15.67 | -6.62% | 968,274 |
| Jun 2011 | $16.77 | $17.15 | $15.94 | $16.78 | +0.06% | 1,774,108 |
| May 2011 | $18.04 | $18.57 | $16.09 | $16.77 | -6.99% | 1,219,248 |
| Apr 2011 | $19.45 | $19.61 | $17.75 | $18.03 | -7.87% | 804,304 |
| Mar 2011 | $17.91 | $19.59 | $17.50 | $19.57 | +8.84% | 1,443,332 |
| Feb 2011 | $16.64 | $18.10 | $15.93 | $17.98 | +9.23% | 1,164,462 |
| Jan 2011 | $16.29 | $17.04 | $15.36 | $16.46 | +1.17% | 1,158,138 |
| Dec 2010 | $15.45 | $17.50 | $15.30 | $16.27 | +7.68% | 1,467,692 |
| Nov 2010 | $15.89 | $16.75 | $14.70 | $15.11 | -6.32% | 1,465,276 |
| Oct 2010 | $15.32 | $17.00 | $14.51 | $16.13 | +5.98% | 1,232,706 |
| Sep 2010 | $13.73 | $15.50 | $13.56 | $15.22 | +11.99% | 1,682,026 |
| Aug 2010 | $15.86 | $16.93 | $13.07 | $13.59 | -13.60% | 2,264,974 |
| Jul 2010 | $14.89 | $16.24 | $14.29 | $15.73 | +6.28% | 1,917,824 |
| Jun 2010 | $17.32 | $18.13 | $14.50 | $14.80 | -10.68% | 2,580,610 |
| May 2010 | $17.15 | $18.65 | $15.40 | $16.57 | -5.58% | 1,814,772 |
| Apr 2010 | $16.36 | $18.74 | $16.26 | $17.55 | +6.88% | 1,197,742 |
| Mar 2010 | $13.99 | $17.99 | $13.85 | $16.42 | +18.64% | 2,398,322 |
| Feb 2010 | $12.82 | $14.30 | $12.12 | $13.84 | +7.20% | 1,159,366 |
| Jan 2010 | $13.30 | $13.93 | $12.26 | $12.91 | -2.12% | 1,198,768 |
| Dec 2009 | $11.80 | $13.38 | $11.22 | $13.19 | +12.74% | 1,545,062 |
| Nov 2009 | $10.49 | $12.01 | $9.98 | $11.70 | +12.93% | 1,992,810 |
| Oct 2009 | $10.25 | $11.99 | $9.78 | $10.36 | 0.00% | 2,284,834 |
| Sep 2009 | $9.95 | $11.82 | $9.68 | $10.36 | +2.37% | 2,357,262 |
| Aug 2009 | $7.23 | $10.71 | $7.22 | $10.12 | +40.56% | 3,144,574 |
| Jul 2009 | $7.39 | $7.67 | $6.49 | $7.20 | -1.10% | 2,935,400 |
| Jun 2009 | $7.86 | $8.06 | $6.61 | $7.28 | -5.08% | 3,341,456 |
| May 2009 | $9.89 | $9.89 | $7.29 | $7.67 | -22.60% | 4,880,268 |
| Apr 2009 | $6.56 | $10.09 | $6.38 | $9.91 | +46.17% | 4,897,382 |
| Mar 2009 | $1.44 | $7.88 | $1.25 | $6.78 | +358.11% | 6,481,246 |
| Feb 2009 | $1.96 | $2.39 | $1.40 | $1.48 | -25.63% | 6,769,328 |
| Jan 2009 | $2.08 | $2.34 | $1.65 | $1.99 | -4.33% | 7,722,510 |
| Dec 2008 | $2.29 | $2.63 | $1.73 | $2.08 | -11.11% | 10,397,832 |
| Nov 2008 | $2.42 | $2.75 | $1.50 | $2.34 | -5.65% | 10,189,676 |
| Oct 2008 | $3.17 | $3.23 | $1.75 | $2.48 | -22.26% | 10,206,914 |
| Sep 2008 | $3.63 | $3.98 | $2.96 | $3.19 | -9.89% | 11,206,236 |
| Aug 2008 | $2.87 | $3.69 | $2.79 | $3.54 | +23.34% | 9,357,968 |
| Jul 2008 | $2.72 | $2.91 | $2.52 | $2.87 | +4.36% | 12,748,772 |
| Jun 2008 | $3.34 | $3.37 | $2.71 | $2.75 | -17.91% | 19,141,900 |
| May 2008 | $3.65 | $3.77 | $3.11 | $3.35 | -8.22% | 10,775,196 |
| Apr 2008 | $2.94 | $3.78 | $2.94 | $3.65 | +24.15% | 16,596,914 |
| Mar 2008 | $3.00 | $3.13 | $2.73 | $2.94 | -2.33% | 19,474,740 |
| Feb 2008 | $3.30 | $3.38 | $2.90 | $3.01 | -8.51% | 9,229,890 |
| Jan 2008 | $3.79 | $3.79 | $3.00 | $3.29 | -12.27% | 8,182,506 |
| Dec 2007 | $3.40 | $4.03 | $3.17 | $3.75 | +9.01% | 14,901,128 |
| Nov 2007 | $4.40 | $4.40 | $3.25 | $3.44 | -21.82% | 27,178,252 |
| Oct 2007 | $4.54 | $5.04 | $4.35 | $4.40 | -3.72% | 13,465,600 |
| Sep 2007 | $4.52 | $4.66 | $4.40 | $4.57 | +0.66% | 6,992,000 |
| Aug 2007 | $4.47 | $5.07 | $4.10 | $4.54 | +0.89% | 27,623,400 |
| Jul 2007 | $5.35 | $5.57 | $4.46 | $4.50 | -15.57% | 15,188,000 |
| Jun 2007 | $5.72 | $5.93 | $5.05 | $5.33 | -6.49% | 16,367,600 |
| May 2007 | $6.13 | $6.15 | $5.54 | $5.70 | -7.01% | 17,970,000 |
| Apr 2007 | $5.95 | $6.38 | $5.91 | $6.13 | +3.90% | 10,220,800 |
| Mar 2007 | $5.85 | $6.05 | $5.24 | $5.90 | +3.33% | 12,160,200 |
| Feb 2007 | $5.50 | $6.08 | $5.47 | $5.71 | +4.58% | 21,294,800 |
| Jan 2007 | $4.92 | $5.62 | $4.85 | $5.46 | +10.30% | 23,118,600 |
| Dec 2006 | $4.46 | $5.01 | $4.38 | $4.95 | +13.27% | 33,967,800 |
| Nov 2006 | $3.88 | $4.43 | $3.87 | $4.37 | – | 53,439,400 |
Seasonality
ALC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.7% | -2.9% | -0.1% | 2.2% | 0.2% | 3.2% | -0.7% | -5.0% | 0.4% | 3.4% | 2.0% |
| Months up | 5 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 4 of 8 | 5 of 8 | 6 of 8 | 4 of 8 | 1 of 8 | 4 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 2.8% | 7.7% | -13.6% | -0.6% | -11.0% | 1.2% | 2.7% | 4.5% | -10.1% | 10.3% | ||
| 2025 | 7.3% | 1.5% | 2.6% | 2.8% | -11.6% | 2.7% | -0.8% | -8.8% | -6.6% | -0.8% | 7.3% | -0.6% |
| 2024 | -3.9% | 12.6% | -1.5% | -6.9% | 15.3% | -0.1% | 5.5% | 3.9% | 2.4% | -8.1% | -3.4% | -4.5% |
| 2023 | 9.7% | -9.3% | 3.4% | 2.8% | 7.1% | 6.1% | 3.4% | -2.3% | -7.1% | -7.4% | 6.0% | 3.3% |
| 2022 | -11.9% | 0.3% | 3.0% | -10.2% | 5.2% | -6.5% | 11.7% | -15.9% | -11.4% | 4.3% | 13.5% | -0.5% |
| 2021 | 8.7% | -4.6% | 2.6% | 7.5% | -7.5% | 0.8% | 3.6% | 13.3% | -2.4% | 3.6% | -6.0% | 11.1% |
| 2020 | 4.2% | 4.0% | -17.1% | 3.9% | 20.3% | -9.8% | 4.6% | -4.4% | -0.7% | -0.2% | 13.0% | 2.7% |
| 2019 | -0.0% | 6.7% | -5.3% | 3.8% | -4.4% | 1.7% | -6.7% | 2.3% |