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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.98$65.98611,400——
2020-12-30$66.57$66.57666,200——
2020-12-29$66.24$66.24791,700——
2020-12-28$65.63$65.63394,100——
2020-12-24$64.87$64.87142,100——
2020-12-23$64.79$64.79435,900——
2020-12-22$64.46$64.46376,000——
2020-12-21$64.04$64.04523,300——
2020-12-18$65.58$65.58818,100——
2020-12-17$64.38$64.38634,000——
2020-12-16$64.54$64.54575,500——
2020-12-15$64.76$64.76847,200——
2020-12-14$64.06$64.06897,800——
2020-12-11$64.24$64.24533,000——
2020-12-10$64.45$64.45647,600——
2020-12-09$64.26$64.26437,000——
2020-12-08$64.37$64.37583,500——
2020-12-07$63.84$63.84344,900——
2020-12-04$63.53$63.53604,800——
2020-12-03$62.58$62.58719,600——
2020-12-02$63.19$63.191,041,200——
2020-12-01$64.13$64.131,802,600——
2020-11-30$64.22$64.22911,200——
2020-11-27$63.79$63.79199,800——
2020-11-25$63.18$63.18390,700——
2020-11-24$63.01$63.011,251,300——
2020-11-23$63.20$63.201,247,400——
2020-11-20$62.84$62.84656,600——
2020-11-19$63.34$63.34739,600——
2020-11-18$63.18$63.18843,900——
2020-11-17$65.13$65.13774,400——
2020-11-16$66.11$66.111,083,000——
2020-11-13$65.41$65.411,437,100——
2020-11-12$63.39$63.391,817,900——
2020-11-11$64.90$64.903,373,100——
2020-11-10$64.73$64.731,593,500——
2020-11-09$65.63$65.632,043,900——
2020-11-06$62.96$62.961,002,700——
2020-11-05$61.94$61.94887,900——
2020-11-04$60.49$60.49684,100——
2020-11-03$59.22$59.221,072,900——
2020-11-02$57.15$57.151,034,300——
2020-10-30$56.84$56.841,111,100——
2020-10-29$57.16$57.161,076,400——
2020-10-28$58.43$58.431,359,200——
2020-10-27$60.50$60.50898,300——
2020-10-26$61.25$61.251,446,400——
2020-10-23$62.34$62.341,161,400——
2020-10-22$61.17$61.171,060,400——
2020-10-21$60.21$60.211,154,200——
2020-10-20$60.82$60.82630,700——
2020-10-19$61.43$61.43592,600——
2020-10-16$61.81$61.81773,500——
2020-10-15$61.43$61.43948,200——
2020-10-14$62.37$62.371,036,700——
2020-10-13$61.99$61.991,264,300——
2020-10-12$62.58$62.58738,100——
2020-10-09$61.64$61.64862,500——
2020-10-08$59.92$59.921,389,700——
2020-10-07$58.18$58.181,067,500——
2020-10-06$57.38$57.381,335,400——
2020-10-05$58.04$58.04941,900——
2020-10-02$56.82$56.82942,800——
2020-10-01$57.35$57.351,156,800——
2020-09-30$56.95$56.95717,600——
2020-09-29$56.89$56.89907,000——
2020-09-28$56.80$56.80937,600——
2020-09-25$56.30$56.30999,700——
2020-09-24$56.21$56.21727,200——
2020-09-23$56.55$56.551,191,400——
2020-09-22$57.40$57.401,352,800——
2020-09-21$57.10$57.101,833,400——
2020-09-18$58.84$58.842,765,500——
2020-09-17$59.11$59.111,845,500——
2020-09-16$58.80$58.802,320,300——
2020-09-15$57.01$57.01966,400——
2020-09-14$56.76$56.761,130,100——
2020-09-11$56.74$56.741,207,500——
2020-09-10$55.25$55.251,037,600——
2020-09-09$55.70$55.70938,000——
2020-09-08$55.23$55.231,014,800——
2020-09-04$55.51$55.511,521,100——
2020-09-03$56.07$56.071,892,300——
2020-09-02$58.00$58.001,791,200——
2020-09-01$56.98$56.981,195,000——
2020-08-31$57.34$57.341,222,500——
2020-08-28$57.65$57.652,625,600——
2020-08-27$58.00$58.002,779,500——
2020-08-26$58.33$58.331,251,500——
2020-08-25$59.31$59.311,234,000——
2020-08-24$58.83$58.83835,000——
2020-08-21$58.61$58.611,118,500——
2020-08-20$58.50$58.501,760,900——
2020-08-19$59.84$59.843,218,200——
2020-08-18$61.21$61.211,296,000——
2020-08-17$61.65$61.651,383,000——
2020-08-14$61.53$61.53566,300——
2020-08-13$61.96$61.96831,600——
2020-08-12$62.18$62.18629,200——
2020-08-11$61.80$61.80589,500——
2020-08-10$61.27$61.27990,900——
2020-08-07$61.94$61.94551,600——
2020-08-06$61.48$61.48694,000——
2020-08-05$61.06$61.06790,800——
2020-08-04$61.11$61.11444,100——
2020-08-03$61.25$61.25449,100——
2020-07-31$59.98$59.98781,800——
2020-07-30$61.27$61.271,014,800——
2020-07-29$62.39$62.39843,000——
2020-07-28$60.93$60.93818,400——
2020-07-27$61.50$61.50820,000——
2020-07-24$59.77$59.771,186,800——
2020-07-23$61.24$61.24910,700——
2020-07-22$61.39$61.39714,200——
2020-07-21$60.67$60.67964,700——
2020-07-20$60.81$60.81870,400——
2020-07-17$59.74$59.741,051,900——
2020-07-16$59.00$59.001,462,900——
2020-07-15$59.82$59.822,284,000——
2020-07-14$56.96$56.961,663,800——
2020-07-13$56.36$56.361,451,600——
2020-07-10$56.89$56.89909,300——
2020-07-09$56.88$56.881,775,900——
2020-07-08$57.16$57.16895,600——
2020-07-07$57.13$57.13951,400——
2020-07-06$58.83$58.831,372,400——
2020-07-02$58.78$58.78895,400——
2020-07-01$58.38$58.381,564,000——
2020-06-30$57.32$57.321,407,800——
2020-06-29$57.51$57.511,698,300——
2020-06-26$58.03$58.031,851,500——
2020-06-25$57.75$57.751,342,400——
2020-06-24$57.62$57.621,424,600——
2020-06-23$60.46$60.461,107,000——
2020-06-22$60.75$60.75770,600——
2020-06-19$60.92$60.92958,100——
2020-06-18$61.32$61.32675,900——
2020-06-17$61.46$61.461,231,600——
2020-06-16$59.79$59.791,614,000——
2020-06-15$57.95$57.951,395,600——
2020-06-12$57.55$57.551,210,700——
2020-06-11$57.98$57.981,213,800——
2020-06-10$61.22$61.22876,300——
2020-06-09$61.50$61.501,078,000——
2020-06-08$62.95$62.951,530,500——
2020-06-05$63.04$63.042,300,300——
2020-06-04$63.86$63.861,123,700——
2020-06-03$64.16$64.161,698,900——
2020-06-02$63.28$63.281,447,000——
2020-06-01$63.66$63.661,545,700——
2020-05-29$63.54$63.541,950,900——
2020-05-28$62.09$62.091,274,900——
2020-05-27$61.39$61.391,196,400——
2020-05-26$61.34$61.341,626,700——
2020-05-22$60.95$60.951,084,900——
2020-05-21$62.00$62.001,018,700——
2020-05-20$61.73$61.731,877,300——
2020-05-19$60.11$60.111,407,100——
2020-05-18$60.50$60.501,874,900——
2020-05-15$56.89$56.891,012,900——
2020-05-14$55.96$55.961,761,200——
2020-05-13$56.51$56.513,275,500——
2020-05-12$53.20$53.201,357,900——
2020-05-11$54.19$54.191,040,300——
2020-05-08$54.06$54.061,226,700——
2020-05-07$53.76$53.761,514,600——
2020-05-06$51.75$51.751,393,200——
2020-05-05$51.47$51.472,786,100——
2020-05-04$50.25$50.251,628,400——
2020-05-01$51.21$51.211,293,700——
2020-04-30$52.81$52.811,571,700——
2020-04-29$53.63$53.631,930,400——
2020-04-28$53.02$53.021,540,100——
2020-04-27$53.97$53.971,977,900——
2020-04-24$53.20$53.201,256,600——
2020-04-23$52.63$52.632,042,300——
2020-04-22$52.39$52.391,143,700——
2020-04-21$51.73$51.731,024,500——
2020-04-20$53.33$53.331,174,000——
2020-04-17$53.13$53.132,079,100——
2020-04-16$50.91$50.911,028,400——
2020-04-15$50.68$50.681,613,500——
2020-04-14$52.72$52.721,483,400——
2020-04-13$51.68$51.681,152,000——
2020-04-09$53.33$53.331,355,200——
2020-04-08$52.33$52.331,317,300——
2020-04-07$51.50$51.502,228,500——
2020-04-06$52.32$52.32980,200——
2020-04-03$50.01$50.011,130,800——
2020-04-02$49.53$49.531,216,300——
2020-04-01$49.45$49.451,436,400——
2020-03-31$50.82$50.82882,600——
2020-03-30$50.88$50.881,996,500——
2020-03-27$46.93$46.933,047,400——
2020-03-26$48.28$48.282,556,300——
2020-03-25$47.59$47.592,739,700——
2020-03-24$45.06$45.062,123,300——
2020-03-23$39.86$39.862,561,700——
2020-03-20$42.95$42.952,791,700——
2020-03-19$46.05$46.052,111,600——
2020-03-18$45.92$45.921,804,100——
2020-03-17$47.38$47.382,151,700——
2020-03-16$47.68$47.682,176,700——
2020-03-13$53.12$53.122,944,500——
2020-03-12$50.41$50.412,285,900——
2020-03-11$54.20$54.202,119,700——
2020-03-10$56.37$56.372,151,000——
2020-03-09$56.64$56.642,421,600——
2020-03-06$59.28$59.281,323,500——
2020-03-05$61.04$61.041,679,400——
2020-03-04$63.00$63.001,576,700——
2020-03-03$63.20$63.201,982,700——
2020-03-02$62.99$62.991,434,000——
2020-02-28$61.30$61.301,759,500——
2020-02-27$61.51$61.511,741,700——
2020-02-26$63.19$63.192,589,700——
2020-02-25$58.80$58.801,412,900——
2020-02-24$60.47$60.471,305,500——
2020-02-21$63.44$63.44617,800——
2020-02-20$63.46$63.46527,500——
2020-02-19$63.26$63.26581,800——
2020-02-18$63.00$63.00492,000——
2020-02-14$62.78$62.78437,400——
2020-02-13$62.40$62.40844,400——
2020-02-12$62.69$62.69705,500——
2020-02-11$61.87$61.87433,300——
2020-02-10$61.23$61.23378,900——
2020-02-07$61.15$61.15538,900——
2020-02-06$61.51$61.51497,400——
2020-02-05$61.35$61.35614,600——
2020-02-04$60.56$60.56532,600——
2020-02-03$59.38$59.38774,800——
2020-01-31$58.94$58.94601,400——
2020-01-30$59.80$59.801,006,100——
2020-01-29$60.48$60.481,056,000——
2020-01-28$60.60$60.60765,300——
2020-01-27$61.05$61.05543,600——
2020-01-24$61.57$61.57984,200——
2020-01-23$61.74$61.74833,300——
2020-01-22$62.52$62.521,108,300——
2020-01-21$61.29$61.291,001,100——
2020-01-17$61.47$61.47706,500——
2020-01-16$61.19$61.19848,400——
2020-01-15$61.16$61.161,735,900——
2020-01-14$60.15$60.151,632,200——
2020-01-13$58.50$58.501,455,800——
2020-01-10$57.48$57.48997,100——
2020-01-09$57.22$57.22825,400——
2020-01-08$57.28$57.28568,300——
2020-01-07$57.61$57.61844,500——
2020-01-06$57.32$57.32607,700——
2020-01-03$57.39$57.391,015,700——
2020-01-02$56.37$56.37915,600——