Alcon Inc. (ALC) NYSE

64.28

-1.42(-2.16%)

Updated at June 02 04:00PM

Currency In USD

ALC Historical Return

If you invested $1000 in Alcon Inc. (ALC) since IPO date, it would be worth $1,123.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $941.69, while $1000 invested 1 year ago would be worth $752.43. This corresponds to total returns of 12.34%, -5.83%, -24.76%, respectively, with annualized returns of 1.64%, -1.19%, -24.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	64.77	64.28	64.28	64.87	64.01	2.27M
June 01, 2026	65.54	65.7	65.7	66.27	64.96	1.93M
May 29, 2026	66.26	66.29	66.29	67.06	66.19	2.88M
May 28, 2026	65.39	65.66	65.66	66.38	65.36	2.4M
May 27, 2026	67.94	66.35	66.35	68.03	66.06	2.52M
May 26, 2026	67.74	67.7	67.7	68.27	67.24	2.13M
May 22, 2026	67.89	67.78	67.78	68.48	67.6	104,853
May 21, 2026	67.19	67.93	67.93	68.2	66.72	2.36M
May 20, 2026	66.46	67.28	67.28	67.85	65.93	2.76M
May 19, 2026	66.64	66.28	66.28	67.26	66.22	3.33M
May 18, 2026	64.93	65.97	65.97	66.1	64.52	2.67M
May 15, 2026	64.53	63.64	63.64	64.97	63.6	2.13M
May 14, 2026	63.79	64	64	64.28	63.15	1.52M
May 13, 2026	62.96	63.44	63.44	63.68	62.87	1.41M
May 12, 2026	62.54	63.78	63.78	64.41	62.51	2.53M
May 11, 2026	62.71	62.02	62.02	63.15	61.84	3.16M
May 08, 2026	64.42	62.56	62.56	64.82	62.4	4.52M
May 07, 2026	65.13	63.88	63.88	65.49	63.84	4.38M
May 06, 2026	66.06	65.41	65.41	67.66	64.75	6.91M
May 05, 2026	74.05	74.45	74.45	74.78	73.35	1.98M
May 04, 2026	74.05	73.48	73.48	74.82	73.16	1.81M
May 01, 2026	75.23	74.09	74.09	75.43	74.05	1.42M
April 30, 2026	73.3	74.87	74.87	75.07	73.18	2.01M
April 29, 2026	74.3	72.81	72.81	74.46	72.42	2.58M
April 28, 2026	75.61	75.4	75.4	75.84	74.88	1.3M
April 27, 2026	76.3	76.01	76.01	76.75	75.82	1.13M
April 24, 2026	75.5	75.8	75.8	75.94	75.26	747,501
April 23, 2026	75.78	75.86	75.86	76.4	75.25	1.24M
April 22, 2026	77.66	76.43	76.43	78.02	76.17	1.27M
April 21, 2026	80.02	77.82	77.82	80.28	77.36	2.08M
April 20, 2026	80.41	80.3	80.3	80.59	79.94	751,613
April 17, 2026	81.56	81.32	81.32	82.37	81	1.31M
April 16, 2026	81.2	79.55	79.55	81.3	79.53	985,908
April 15, 2026	80.69	80.73	80.73	81.68	80.41	1.52M
April 14, 2026	80.17	79.94	79.94	80.83	79.8	1.83M
April 13, 2026	77.58	79.74	79.74	79.86	77.51	1.19M
April 10, 2026	79.11	78.01	78.01	79.11	77.54	1.45M
April 09, 2026	77.19	77.4	77.4	78.03	76.42	1.3M
April 08, 2026	78.19	77.31	77.31	78.29	77.13	1.75M
April 07, 2026	74.99	74.67	74.67	75.13	73.92	1.43M
April 06, 2026	74.13	74.63	74.63	75.07	74.13	664,765
April 02, 2026	74.38	74.56	74.56	76.06	74.23	1.28M
April 01, 2026	75.87	75.51	75.51	75.99	74.88	1.72M
March 31, 2026	74.13	75.35	75.35	75.53	73.47	1.58M
March 30, 2026	74.13	73.67	73.67	74.49	73.32	1.28M
March 27, 2026	74.68	73.34	73.34	74.8	73.21	1.54M
March 26, 2026	74.94	74.47	74.47	76.35	74.33	1.49M
March 25, 2026	74.9	75.26	75.26	75.51	73.99	994,829
March 24, 2026	73.8	74.24	74.24	74.68	73.12	1.07M
March 23, 2026	74.55	74.14	74.14	75.47	73.87	1.36M
March 20, 2026	74.87	73.65	73.65	75.05	73.17	1.76M
March 19, 2026	74.92	75.01	75.01	75.82	74.55	1.57M
March 18, 2026	76.85	75.74	75.74	77.01	75.74	1.71M
March 17, 2026	77.3	77.78	77.78	78.26	77.06	1.83M
March 16, 2026	77.38	77.79	77.79	78.75	77.3	1.51M
March 13, 2026	78.09	77.32	77.32	78.1	76.73	1.78M
March 12, 2026	80	78.5	78.5	80.25	78.29	1.83M
March 11, 2026	80.62	80.77	80.77	80.79	79.73	1.03M
March 10, 2026	82.49	80.65	80.65	82.52	80.6	975,348
March 09, 2026	80.05	81.85	81.85	81.92	78.96	1.47M