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 $1,185.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $980.91, while $1000 invested 1 year ago would be worth $776.57. This corresponds to total returns of 18.51%, -1.91%, -22.34%, respectively, with annualized returns of 2.36%, -0.38%, -22.34%.

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
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
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