Alcon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 80.340 | 82.060 | 79.260 | 80.780 | 80.108 | 1,309,932 |
| 2024-08-20 | 82.820 | 83.160 | 82.600 | 82.700 | 82.012 | 554,700 |
| 2024-08-19 | 82.000 | 83.120 | 81.880 | 82.940 | 82.250 | 1,034,243 |
| 2024-08-16 | 82.100 | 82.380 | 81.580 | 82.240 | 81.556 | 406,307 |
| 2024-08-15 | 81.240 | 82.380 | 81.060 | 82.160 | 81.477 | 473,993 |
| 2024-08-14 | 80.820 | 81.060 | 80.140 | 80.640 | 79.970 | 400,456 |
| 2024-08-13 | 79.480 | 80.280 | 78.900 | 79.920 | 79.256 | 416,184 |
| 2024-08-12 | 80.580 | 80.820 | 79.560 | 79.560 | 78.899 | 688,441 |
| 2024-08-09 | 80.540 | 80.900 | 80.100 | 80.460 | 79.791 | 388,318 |
| 2024-08-08 | 78.440 | 79.880 | 77.500 | 79.680 | 79.018 | 532,508 |
| 2024-08-07 | 78.000 | 80.320 | 77.900 | 80.000 | 79.335 | 502,587 |
| 2024-08-06 | 77.020 | 77.860 | 75.840 | 77.440 | 76.796 | 827,298 |
| 2024-08-05 | 76.720 | 77.500 | 75.880 | 76.820 | 76.181 | 940,442 |
| 2024-08-02 | 81.080 | 81.760 | 78.980 | 79.080 | 78.423 | 1,343,187 |
| 2024-07-31 | 83.120 | 84.420 | 82.700 | 83.380 | 82.687 | 911,013 |
| 2024-07-30 | 82.980 | 83.480 | 82.640 | 82.920 | 82.231 | 390,990 |
| 2024-07-29 | 82.920 | 83.660 | 82.640 | 82.960 | 82.270 | 626,734 |
| 2024-07-26 | 81.200 | 83.160 | 81.200 | 83.000 | 82.310 | 645,988 |
| 2024-07-25 | 81.400 | 82.260 | 80.360 | 81.980 | 81.298 | 701,492 |
| 2024-07-24 | 80.520 | 81.220 | 80.120 | 81.120 | 80.446 | 542,009 |
| 2024-07-23 | 80.980 | 81.260 | 80.220 | 80.820 | 80.148 | 449,799 |
| 2024-07-22 | 80.340 | 80.960 | 80.040 | 80.320 | 79.652 | 634,913 |
| 2024-07-19 | 79.600 | 80.220 | 79.080 | 79.960 | 79.295 | 510,611 |
| 2024-07-18 | 80.440 | 80.480 | 79.420 | 79.560 | 78.899 | 549,821 |
| 2024-07-17 | 79.760 | 80.240 | 76.360 | 80.080 | 79.414 | 1,023,695 |
| 2024-07-16 | 80.220 | 80.680 | 79.700 | 80.380 | 79.712 | 569,317 |
| 2024-07-15 | 81.720 | 81.860 | 80.640 | 80.700 | 80.029 | 774,966 |
| 2024-07-12 | 81.300 | 81.840 | 80.960 | 81.720 | 81.041 | 436,976 |
| 2024-07-11 | 79.900 | 81.180 | 79.060 | 80.800 | 80.128 | 868,345 |
| 2024-07-10 | 79.900 | 80.180 | 78.980 | 79.280 | 78.621 | 609,109 |
| 2024-07-09 | 80.400 | 81.320 | 80.120 | 80.120 | 79.454 | 533,870 |
| 2024-07-08 | 80.060 | 81.200 | 79.940 | 80.600 | 79.930 | 524,768 |
| 2024-07-05 | 80.980 | 81.040 | 79.760 | 80.020 | 79.355 | 489,417 |
| 2024-07-04 | 79.960 | 80.920 | 79.720 | 80.820 | 80.148 | 372,565 |
| 2024-07-03 | 80.520 | 81.020 | 79.000 | 79.480 | 78.819 | 501,670 |
| 2024-07-02 | 79.360 | 80.240 | 78.880 | 80.240 | 79.573 | 515,038 |
| 2024-07-01 | 80.360 | 80.760 | 79.980 | 80.180 | 79.513 | 518,201 |
| 2024-06-28 | 80.740 | 80.800 | 80.020 | 80.220 | 79.553 | 658,494 |
| 2024-06-27 | 80.680 | 80.900 | 80.280 | 80.320 | 79.652 | 649,341 |
| 2024-06-26 | 80.620 | 81.140 | 79.320 | 80.140 | 79.474 | 665,270 |
| 2024-06-25 | 79.880 | 80.660 | 78.840 | 80.080 | 79.414 | 1,120,812 |
| 2024-06-24 | 79.300 | 80.880 | 79.060 | 80.800 | 80.128 | 936,639 |
| 2024-06-21 | 79.740 | 80.200 | 79.120 | 79.420 | 78.760 | 1,631,653 |
| 2024-06-20 | 78.900 | 79.880 | 78.660 | 79.880 | 79.216 | 702,029 |
| 2024-06-19 | 78.700 | 78.820 | 78.240 | 78.560 | 77.907 | 406,776 |
| 2024-06-18 | 78.840 | 78.840 | 78.240 | 78.720 | 78.066 | 500,565 |
| 2024-06-17 | 80.780 | 81.060 | 78.380 | 78.560 | 77.907 | 885,554 |
| 2024-06-14 | 81.900 | 81.900 | 80.320 | 80.440 | 79.771 | 510,856 |
| 2024-06-13 | 82.500 | 82.920 | 81.540 | 81.700 | 81.021 | 670,812 |
| 2024-06-12 | 81.300 | 82.180 | 80.880 | 82.100 | 81.417 | 630,531 |
| 2024-06-11 | 82.120 | 82.220 | 80.720 | 81.000 | 80.327 | 515,043 |
| 2024-06-10 | 81.660 | 82.340 | 81.280 | 81.780 | 81.100 | 523,490 |
| 2024-06-07 | 82.180 | 82.580 | 81.620 | 82.160 | 81.477 | 667,215 |
| 2024-06-06 | 81.720 | 82.100 | 81.440 | 81.940 | 81.259 | 851,578 |
| 2024-06-05 | 80.520 | 81.300 | 80.260 | 81.220 | 80.545 | 593,089 |
| 2024-06-04 | 80.340 | 80.520 | 79.740 | 79.860 | 79.196 | 568,032 |
| 2024-06-03 | 80.740 | 80.900 | 79.660 | 80.000 | 79.335 | 762,706 |
| 2024-05-31 | 79.720 | 81.220 | 79.680 | 80.340 | 79.672 | 6,341,942 |
| 2024-05-30 | 79.740 | 80.420 | 79.440 | 80.200 | 79.533 | 759,990 |
| 2024-05-29 | 80.240 | 80.700 | 79.860 | 80.000 | 79.335 | 977,244 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2800 CHF |
| 2025-05-13 | 0.2800 CHF |
| 2024-05-14 | 0.2400 CHF |
| 2023-05-10 | 0.2100 CHF |
| 2022-05-03 | 0.2000 CHF |
| 2021-05-04 | 0.1000 CHF |
| 2020-05-12 | 0.1555 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.