NYSE:ALC | Historical Stock Price | ALCON INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$37.87$46.45$56.99$69.91$85.77$105.222019-04-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.57$56.57715,400——
2019-12-30$56.17$56.17889,500——
2019-12-27$57.41$57.411,012,200——
2019-12-26$57.00$57.00438,300——
2019-12-24$57.06$57.06342,200——
2019-12-23$57.21$57.21885,900——
2019-12-20$57.00$57.00968,100——
2019-12-19$57.21$57.21835,500——
2019-12-18$57.10$57.101,050,000——
2019-12-17$56.42$56.42989,400——
2019-12-16$56.25$56.25887,100——
2019-12-13$55.80$55.801,425,000——
2019-12-12$56.33$56.33759,000——
2019-12-11$55.70$55.701,541,800——
2019-12-10$55.04$55.041,352,000——
2019-12-09$55.44$55.441,555,300——
2019-12-06$55.76$55.761,259,200——
2019-12-05$55.27$55.271,627,400——
2019-12-04$55.97$55.972,187,800——
2019-12-03$55.37$55.371,703,900——
2019-12-02$55.73$55.731,873,700——
2019-11-29$55.29$55.291,197,400——
2019-11-27$55.96$55.962,012,300——
2019-11-26$56.14$56.143,595,600——
2019-11-25$56.59$56.592,010,100——
2019-11-22$56.72$56.721,041,100——
2019-11-21$56.81$56.811,846,900——
2019-11-20$56.89$56.894,358,800——
2019-11-19$59.09$59.091,533,600——
2019-11-18$58.98$58.981,898,400——
2019-11-15$58.83$58.833,226,600——
2019-11-14$58.92$58.922,175,800——
2019-11-13$59.12$59.12437,800——
2019-11-12$58.68$58.68777,700——
2019-11-11$58.31$58.31797,400——
2019-11-08$58.00$58.00826,100——
2019-11-07$58.65$58.651,771,800——
2019-11-06$58.54$58.54728,900——
2019-11-05$58.67$58.67964,100——
2019-11-04$59.00$59.00448,600——
2019-11-01$58.94$58.94643,400——
2019-10-31$59.27$59.27451,500——
2019-10-30$58.98$58.98383,300——
2019-10-29$58.06$58.062,263,000——
2019-10-28$57.74$57.74858,300——
2019-10-25$58.29$58.29656,900——
2019-10-24$58.14$58.14949,500——
2019-10-23$57.71$57.71791,400——
2019-10-22$58.10$58.10567,500——
2019-10-21$58.50$58.50522,700——
2019-10-18$59.01$59.01330,500——
2019-10-17$59.07$59.07808,200——
2019-10-16$57.85$57.85458,300——
2019-10-15$57.82$57.821,805,600——
2019-10-14$57.03$57.03584,300——
2019-10-11$56.23$56.23808,200——
2019-10-10$56.24$56.24474,600——
2019-10-09$56.25$56.25494,900——
2019-10-08$55.98$55.98656,800——
2019-10-07$56.98$56.98771,800——
2019-10-04$57.14$57.14853,300——
2019-10-03$56.66$56.66896,800——
2019-10-02$56.75$56.752,056,300——
2019-10-01$57.67$57.671,046,700——
2019-09-30$58.29$58.29540,800——
2019-09-27$58.60$58.60310,300——
2019-09-26$58.85$58.85412,500——
2019-09-25$59.36$59.36524,400——
2019-09-24$59.71$59.711,337,600——
2019-09-23$60.58$60.581,276,600——
2019-09-20$59.77$59.77811,000——
2019-09-19$59.24$59.24971,900——
2019-09-18$59.48$59.481,432,700——
2019-09-17$59.83$59.831,208,200——
2019-09-16$59.46$59.46770,800——
2019-09-13$59.45$59.45969,400——
2019-09-12$59.77$59.771,033,200——
2019-09-11$59.75$59.751,939,100——
2019-09-10$60.19$60.191,802,500——
2019-09-09$58.60$58.60759,400——
2019-09-06$59.84$59.84479,400——
2019-09-05$59.79$59.791,020,500——
2019-09-04$60.58$60.58715,600——
2019-09-03$60.56$60.56748,500——
2019-08-30$60.96$60.96920,700——
2019-08-29$60.86$60.861,486,800——
2019-08-28$60.85$60.851,852,200——
2019-08-27$60.57$60.572,594,400——
2019-08-26$58.56$58.56821,600——
2019-08-23$58.62$58.621,332,700——
2019-08-22$59.73$59.731,670,200——
2019-08-21$60.51$60.514,071,000——
2019-08-20$62.42$62.421,845,200——
2019-08-19$61.75$61.751,474,300——
2019-08-16$60.85$60.851,077,800——
2019-08-15$59.58$59.58455,500——
2019-08-14$58.89$58.89810,100——
2019-08-13$59.89$59.89609,200——
2019-08-12$59.43$59.43474,500——
2019-08-09$59.95$59.95568,700——
2019-08-08$59.64$59.64544,300——
2019-08-07$59.59$59.59640,800——
2019-08-06$58.88$58.88730,000——
2019-08-05$58.20$58.201,220,100——
2019-08-02$58.92$58.92452,700——
2019-08-01$58.88$58.88863,100——
2019-07-31$58.75$58.75983,100——
2019-07-30$59.05$59.051,371,700——
2019-07-29$59.47$59.47664,700——
2019-07-26$59.36$59.361,506,700——
2019-07-25$58.87$58.87813,800——
2019-07-24$59.03$59.03571,100——
2019-07-23$59.71$59.71336,300——
2019-07-22$59.80$59.80757,600——
2019-07-19$60.08$60.08883,200——
2019-07-18$60.90$60.90440,100——
2019-07-17$60.74$60.74742,000——
2019-07-16$60.50$60.50848,500——
2019-07-15$61.02$61.02524,000——
2019-07-12$61.41$61.41570,300——
2019-07-11$61.53$61.53715,800——
2019-07-10$61.13$61.13792,400——
2019-07-09$60.69$60.69878,500——
2019-07-08$61.10$61.10570,900——
2019-07-05$60.86$60.86641,200——
2019-07-03$62.41$62.41567,700——
2019-07-02$62.42$62.421,473,500——
2019-07-01$61.74$61.741,235,000——
2019-06-28$62.05$62.051,859,600——
2019-06-27$60.24$60.241,344,500——
2019-06-26$60.04$60.041,252,100——
2019-06-25$58.96$58.961,184,200——
2019-06-24$59.53$59.53536,400——
2019-06-21$59.82$59.821,352,300——
2019-06-20$59.57$59.57779,200——
2019-06-19$59.25$59.25739,600——
2019-06-18$58.50$58.501,129,200——
2019-06-17$58.31$58.31814,400——
2019-06-14$57.90$57.90755,500——
2019-06-13$59.03$59.03772,900——
2019-06-12$59.33$59.33659,300——
2019-06-11$59.23$59.23563,100——
2019-06-10$59.11$59.11461,200——
2019-06-07$58.82$58.82516,300——
2019-06-06$58.59$58.59837,900——
2019-06-05$58.66$58.66848,900——
2019-06-04$58.95$58.951,017,700——
2019-06-03$59.17$59.17884,500——
2019-05-31$58.18$58.18851,900——
2019-05-30$58.62$58.62498,800——
2019-05-29$58.68$58.68902,600——
2019-05-28$57.88$57.881,281,500——
2019-05-24$59.00$59.00536,400——
2019-05-23$58.80$58.80658,400——
2019-05-22$58.84$58.84690,800——
2019-05-21$59.01$59.01811,000——
2019-05-20$59.61$59.611,208,900——
2019-05-17$60.94$60.94803,500——
2019-05-16$61.14$61.141,066,000——
2019-05-15$60.85$60.85870,500——
2019-05-14$59.86$59.861,281,800——
2019-05-13$61.64$61.641,544,700——
2019-05-10$63.33$63.331,944,500——
2019-05-09$60.69$60.691,956,300——
2019-05-08$60.68$60.682,246,700——
2019-05-07$58.33$58.331,150,700——
2019-05-06$59.55$59.551,449,700——
2019-05-03$58.50$58.501,892,200——
2019-05-02$59.64$59.642,314,300——
2019-05-01$58.12$58.121,584,900——
2019-04-30$58.20$58.20906,100——
2019-04-29$57.42$57.421,503,800——
2019-04-26$58.12$58.121,001,200——
2019-04-25$57.88$57.882,945,600——
2019-04-24$56.65$56.654,645,000——
2019-04-23$55.85$55.855,069,900——
2019-04-22$55.00$55.001,878,900——
2019-04-18$55.33$55.333,893,400——
2019-04-17$56.61$56.614,112,400——
2019-04-16$57.02$57.024,322,500——
2019-04-15$55.75$55.754,369,900——
2019-04-12$54.43$54.434,701,600——
2019-04-11$55.60$55.605,487,400——
2019-04-10$57.30$57.305,456,400——
2019-04-09$58.04$58.0410,608,300——