Alcon Inc. (ALC) NYSE

Currency In USD

ALC Historical Return

If you invested $1000 in Alcon Inc. (ALC) since IPO date, it would be worth $1,286.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $924.3, while $1000 invested 1 year ago would be worth $897.71. This corresponds to total returns of 28.68%, -7.57%, -10.23%, respectively, with annualized returns of 3.48%, -1.56%, -10.23%.

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
August 21, 2026	72.8	73.63	73.63	73.84	72.64	994,163
August 20, 2026	74.46	72.93	72.93	74.68	72.87	1.5M
August 19, 2026	73.67	74.26	74.26	74.83	73.43	1.65M
August 18, 2026	73.6	73.55	73.55	74.4	73.5	1.56M
August 17, 2026	73.14	72.49	72.49	73.46	72.43	1.28M
August 14, 2026	74.33	74.25	74.25	74.92	74.02	1.16M
August 13, 2026	73.87	73.52	73.52	73.93	72.94	1.73M
August 12, 2026	72.34	73.58	73.58	73.88	72.08	2.94M
August 11, 2026	75.49	75.35	75.35	76.2	74.7	3.97M
August 10, 2026	71.16	73.63	73.63	73.73	71.15	3.53M
August 07, 2026	70.34	71.81	71.81	71.82	70.23	2.18M
August 06, 2026	70.36	69.54	69.54	70.73	69.17	1.86M
August 05, 2026	70.82	70.57	70.57	70.96	70.04	1.22M
August 04, 2026	70.83	70.99	70.99	71.18	70.02	1.66M
August 03, 2026	70.2	70.21	70.21	70.89	69.53	1.9M
July 31, 2026	69.47	68.94	68.94	69.48	68.26	2.32M
July 30, 2026	69.97	69.61	69.61	70.31	69.17	2.56M
July 29, 2026	69	69.65	69.65	70.01	68.86	3.13M
July 28, 2026	68.33	69.11	69.11	69.83	68.31	3.18M
July 27, 2026	68.27	67.28	67.28	68.37	67.23	2.88M
July 23, 2026	66.4	67.21	67.21	67.33	66.17	1.35M
July 22, 2026	68.48	67.35	67.35	68.54	67.09	1.71M
July 21, 2026	67.99	67.35	67.35	68.89	67.33	2.19M
July 20, 2026	69.82	70.04	70.04	70.31	69.5	2.45M
July 17, 2026	70.58	70.26	70.26	71.49	69.8	2.65M
July 16, 2026	69.28	70.62	70.62	70.66	69.28	1.33M
July 15, 2026	67.28	68.5	68.5	68.8	67.17	2.63M
July 14, 2026	67.78	66.86	66.86	67.98	66.85	3.4M
July 13, 2026	67.98	69	69	69.13	67.85	2.14M
July 10, 2026	67.65	67.81	67.81	68.05	67.3	1.69M
July 09, 2026	66.38	67.14	67.14	67.18	66.33	1.41M
July 08, 2026	66.67	66.56	66.56	67.04	66.43	2.81M
July 07, 2026	68.8	66.87	66.87	69	65.99	3.48M
July 06, 2026	68.64	68.33	68.33	68.84	67.79	2.03M
July 02, 2026	67.61	69.66	69.66	69.75	67.53	1.9M
July 01, 2026	66.85	66.82	66.82	67.03	66.07	2.77M
June 30, 2026	67.61	67.1	67.1	68.22	66.92	1.97M
June 29, 2026	68.34	67.61	67.61	68.34	67.34	1.86M
June 26, 2026	67.88	67.8	67.8	68.46	67.44	1.49M
June 25, 2026	68.04	68.13	68.13	69.27	67.91	1.44M
June 24, 2026	67.26	67.93	67.93	68.38	67.23	1.56M
June 23, 2026	65.98	66.12	66.12	66.67	65.32	2.28M
June 22, 2026	65.28	65.18	65.18	65.55	64.9	1.59M
June 18, 2026	63.87	64.68	64.68	64.92	63.84	2M
June 17, 2026	65.85	64.14	64.14	66.41	63.81	3.03M
June 16, 2026	66.48	65.84	65.84	66.58	65.74	1.79M
June 15, 2026	67.81	66.29	66.29	68.02	65.94	1.84M
June 12, 2026	66.68	66.85	66.85	67.03	66.1	1.24M
June 11, 2026	66.65	66.51	66.51	66.88	65.6	1.46M
June 10, 2026	67.03	66.11	66.11	67.33	66.1	1.23M
June 09, 2026	66.98	67.9	67.9	68	66.96	1.47M
June 08, 2026	66.55	66.11	66.11	66.88	66.1	1.34M
June 05, 2026	66.93	66.81	66.81	67.38	66.38	1.36M
June 04, 2026	65.67	66.58	66.58	66.6	65.63	2.32M
June 03, 2026	64.23	64.22	64.22	64.77	64.06	2.06M
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