Alcon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 82.480 | 82.580 | 80.840 | 80.860 | 80.188 | 904,000 |
| 2024-05-27 | 81.940 | 82.520 | 81.800 | 82.280 | 81.596 | 289,879 |
| 2024-05-24 | 82.180 | 82.500 | 81.660 | 82.020 | 81.338 | 847,020 |
| 2024-05-23 | 83.080 | 83.340 | 82.500 | 82.760 | 82.072 | 812,363 |
| 2024-05-22 | 81.400 | 83.060 | 81.280 | 82.440 | 81.755 | 1,152,726 |
| 2024-05-21 | 80.540 | 80.940 | 80.060 | 80.440 | 79.771 | 924,450 |
| 2024-05-17 | 80.780 | 81.020 | 79.420 | 80.080 | 79.414 | 1,498,130 |
| 2024-05-16 | 81.200 | 81.360 | 80.700 | 80.880 | 80.208 | 1,061,568 |
| 2024-05-15 | 80.460 | 81.340 | 79.620 | 80.720 | 80.049 | 1,491,145 |
| 2024-05-14 | 78.380 | 81.800 | 77.980 | 79.940 | 79.275 | 3,037,635 |
| 2024-05-13 | 74.500 | 74.800 | 73.900 | 74.340 | 73.484 | 1,084,336 |
| 2024-05-10 | 74.000 | 74.280 | 73.080 | 73.600 | 72.752 | 918,374 |
| 2024-05-08 | 73.700 | 73.700 | 72.800 | 72.940 | 72.100 | 715,324 |
| 2024-05-07 | 72.740 | 73.380 | 72.120 | 73.320 | 72.476 | 794,861 |
| 2024-05-06 | 72.100 | 72.780 | 71.600 | 72.500 | 71.665 | 588,273 |
| 2024-05-03 | 71.520 | 72.300 | 71.320 | 72.160 | 71.329 | 615,271 |
| 2024-05-02 | 71.840 | 72.040 | 70.980 | 71.200 | 70.380 | 845,028 |
| 2024-04-30 | 71.860 | 72.020 | 70.900 | 71.100 | 70.281 | 877,643 |
| 2024-04-29 | 72.240 | 72.500 | 71.820 | 71.820 | 70.993 | 631,462 |
| 2024-04-26 | 72.160 | 72.300 | 71.400 | 72.000 | 71.171 | 766,855 |
| 2024-04-25 | 73.020 | 73.040 | 71.420 | 71.560 | 70.736 | 664,229 |
| 2024-04-24 | 73.960 | 74.120 | 72.780 | 72.800 | 71.962 | 643,532 |
| 2024-04-23 | 73.320 | 74.140 | 73.260 | 73.780 | 72.930 | 781,654 |
| 2024-04-22 | 72.820 | 73.600 | 72.580 | 73.200 | 72.357 | 713,956 |
| 2024-04-19 | 71.200 | 72.480 | 71.180 | 72.480 | 71.645 | 1,101,572 |
| 2024-04-18 | 71.920 | 72.360 | 71.760 | 72.120 | 71.289 | 743,970 |
| 2024-04-17 | 72.540 | 72.960 | 72.000 | 72.000 | 71.171 | 645,904 |
| 2024-04-16 | 73.820 | 74.260 | 72.240 | 72.940 | 72.100 | 1,429,177 |
| 2024-04-15 | 74.740 | 75.380 | 74.540 | 74.780 | 73.919 | 570,682 |
| 2024-04-12 | 75.300 | 75.560 | 74.020 | 74.180 | 73.326 | 633,012 |
| 2024-04-11 | 74.940 | 75.420 | 74.520 | 74.820 | 73.958 | 558,236 |
| 2024-04-10 | 75.580 | 76.120 | 74.340 | 74.980 | 74.117 | 989,373 |
| 2024-04-09 | 75.500 | 75.940 | 74.480 | 75.100 | 74.235 | 954,975 |
| 2024-04-08 | 76.540 | 76.980 | 76.180 | 76.180 | 75.303 | 759,412 |
| 2024-04-05 | 75.660 | 76.240 | 75.300 | 76.060 | 75.184 | 885,548 |
| 2024-04-04 | 75.900 | 76.180 | 75.080 | 76.180 | 75.303 | 975,042 |
| 2024-04-03 | 74.460 | 75.000 | 73.960 | 75.000 | 74.136 | 874,643 |
| 2024-04-02 | 74.460 | 74.780 | 73.760 | 74.080 | 73.227 | 817,357 |
| 2024-03-28 | 75.200 | 75.320 | 74.600 | 74.740 | 73.879 | 730,358 |
| 2024-03-27 | 75.040 | 75.800 | 74.920 | 75.220 | 74.354 | 569,299 |
| 2024-03-26 | 74.600 | 74.840 | 74.420 | 74.740 | 73.879 | 695,529 |
| 2024-03-25 | 74.900 | 75.260 | 74.560 | 74.760 | 73.899 | 373,849 |
| 2024-03-22 | 75.580 | 75.640 | 74.760 | 74.920 | 74.057 | 558,291 |
| 2024-03-21 | 75.440 | 76.000 | 75.020 | 75.680 | 74.808 | 997,583 |
| 2024-03-20 | 75.400 | 75.640 | 74.800 | 74.900 | 74.037 | 665,752 |
| 2024-03-19 | 74.880 | 75.140 | 74.620 | 75.140 | 74.275 | 705,293 |
| 2024-03-18 | 75.240 | 75.320 | 74.420 | 75.040 | 74.176 | 544,565 |
| 2024-03-15 | 76.740 | 76.740 | 75.520 | 75.520 | 74.650 | 2,736,327 |
| 2024-03-14 | 77.000 | 77.300 | 76.600 | 76.900 | 76.014 | 709,032 |
| 2024-03-13 | 77.120 | 77.380 | 76.900 | 76.960 | 76.074 | 776,730 |
| 2024-03-12 | 77.400 | 77.600 | 76.620 | 77.280 | 76.390 | 686,953 |
| 2024-03-11 | 76.200 | 77.240 | 76.180 | 77.200 | 76.311 | 552,246 |
| 2024-03-08 | 76.400 | 77.020 | 76.080 | 76.800 | 75.916 | 774,867 |
| 2024-03-07 | 75.700 | 76.640 | 75.340 | 76.300 | 75.421 | 720,716 |
| 2024-03-06 | 75.300 | 75.960 | 74.900 | 75.960 | 75.085 | 623,031 |
| 2024-03-05 | 76.300 | 76.500 | 75.080 | 75.280 | 74.413 | 978,293 |
| 2024-03-04 | 76.240 | 76.380 | 75.720 | 76.020 | 75.145 | 761,567 |
| 2024-03-01 | 74.860 | 76.300 | 74.760 | 76.120 | 75.243 | 910,571 |
| 2024-02-29 | 75.040 | 76.160 | 74.760 | 75.180 | 74.314 | 1,765,045 |
| 2024-02-28 | 72.940 | 75.740 | 72.940 | 74.660 | 73.800 | 2,596,067 |
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.