Alcon Inc.
ALCNYSEHealthcare● Active
$66.11
$-0.70(-1.04%)
Market Cap$32.2B
P/E Ratio—
52W High$92.55
52W Low$61.835
Alcon Inc.（ALC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.10
Sep 12, 2024
-34.6% from here
5-Year Low5Y
$55.21
Oct 13, 2022
+19.7% from low
IPO Priceadj.
$58.04
Apr 9, 2019
+13.9% since IPO
1 Year Ago
$87.48
Jun 9, 2025
-24.4% in 1Y
5 Years Ago
$69.80
Jun 8, 2021
-5.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.57 | $66.91 | $66.21 | $66.32 | $66.32 | 825K | -0.37% |
| Jun 5, 2026 | $66.93 | $67.38 | $66.38 | $66.81 | $66.81 | 1.4M | -0.18% |
| Jun 4, 2026 | $65.67 | $66.60 | $65.63 | $66.58 | $66.58 | 2.3M | +1.39% |
| Jun 3, 2026 | $64.23 | $64.77 | $64.06 | $64.22 | $64.22 | 2.6M | -0.02% |
| Jun 2, 2026 | $64.77 | $64.87 | $64.01 | $64.28 | $64.28 | 2.3M | -0.76% |
| Jun 1, 2026 | $65.54 | $66.27 | $64.96 | $65.70 | $65.70 | 1.9M | +0.24% |
| May 29, 2026 | $66.26 | $67.06 | $66.19 | $66.29 | $66.29 | 2.9M | +0.05% |
| May 28, 2026 | $65.39 | $66.38 | $65.36 | $65.66 | $65.66 | 2.4M | +0.41% |
| May 27, 2026 | $67.94 | $68.03 | $66.06 | $66.35 | $66.35 | 2.5M | -2.34% |
| May 26, 2026 | $67.74 | $68.27 | $67.24 | $67.70 | $67.70 | 2.3M | -0.06% |
| May 22, 2026 | $67.89 | $68.48 | $67.60 | $67.78 | $67.78 | 2.0M | -0.16% |
| May 21, 2026 | $67.19 | $68.20 | $66.72 | $67.93 | $67.93 | 2.4M | +1.10% |
| May 20, 2026 | $66.46 | $67.85 | $65.93 | $67.28 | $67.28 | 3.0M | +1.23% |
| May 19, 2026 | $66.64 | $67.26 | $66.22 | $66.28 | $66.28 | 3.5M | -0.54% |
| May 18, 2026 | $64.93 | $66.10 | $64.52 | $65.97 | $65.97 | 2.7M | +1.60% |
| May 15, 2026 | $64.53 | $64.97 | $63.60 | $63.64 | $63.64 | 2.1M | -1.38% |
| May 14, 2026 | $63.79 | $64.28 | $63.15 | $64.00 | $64.00 | 1.5M | +0.33% |
| May 13, 2026 | $62.96 | $63.68 | $62.76 | $63.44 | $63.44 | 1.5M | +0.76% |
| May 12, 2026 | $62.54 | $64.41 | $62.49 | $63.78 | $63.78 | 2.8M | +1.98% |
| May 11, 2026 | $62.71 | $63.16 | $61.84 | $62.02 | $62.02 | 3.2M | -1.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALC
Jan 1 → Dec 31 · 6 years2026-15.9%$78.90 → $66.32
-15.9%
2025-7.8%$85.50 → $78.81
-7.8%
2024+9.8%$77.28 → $84.89
+9.8%
2023+13.9%$68.56 → $78.12
+13.9%
2022-21.0%$86.79 → $68.55
-21.0%
2021+24.9%$69.77 → $87.12
+24.9%
Best Year2021 · +24.9%
Worst Year2022 · -21.0%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return-4.9%
6Y CAGR~-0.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in ALC?
If you invested $1,000 in ALC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,139
Total Return+13.9%
CAGR~+1.9% / yr
Profit+$139
Based on Apr 9, 2019 · $58.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alcon Inc.（ALC）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $66.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALC 历史股价FMP 日线复权 OHLCV