Alcon Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.600	60.720	59.560	59.660	59.660	7,257
2026-07-24	58.940	59.960	58.940	59.960	59.960	741
2026-07-23	58.580	59.020	58.280	59.020	59.020	712
2026-07-22	59.340	59.940	59.160	59.160	59.160	782
2026-07-21	60.000	60.300	59.920	60.160	60.160	551
2026-07-20	61.180	61.300	60.940	61.300	61.300	876
2026-07-17	62.180	62.400	61.360	61.360	61.360	588
2026-07-16	59.840	61.560	59.840	61.560	61.560	1,352
2026-07-15	58.800	60.100	58.460	60.100	60.100	760
2026-07-14	59.140	59.300	58.540	58.620	58.620	1,118
2026-07-13	59.400	60.440	59.100	60.440	60.440	756
2026-07-10	58.720	59.320	58.720	59.020	59.020	2,172
2026-07-09	58.160	58.720	58.000	58.620	58.620	577
2026-07-08	58.640	58.720	57.980	58.620	58.620	1,675
2026-07-07	60.020	60.160	58.000	58.920	58.920	4,263
2026-07-06	60.320	60.580	59.520	59.780	59.780	1,106
2026-07-03	60.400	60.400	59.740	60.080	60.080	3,026
2026-07-02	58.720	60.140	58.680	60.020	60.020	2,417
2026-07-01	58.720	58.720	58.040	58.280	58.280	680
2026-06-30	59.080	59.700	58.820	59.120	59.120	1,314
2026-06-29	59.700	59.800	59.080	59.080	59.080	1,321
2026-06-26	59.580	59.800	59.580	59.800	59.800	80
2026-06-25	59.780	60.740	59.640	60.480	60.480	2,204
2026-06-24	59.000	60.120	58.620	60.060	60.060	2,028
2026-06-23	57.280	58.200	57.280	57.720	57.720	1,134
2026-06-22	57.080	57.340	56.780	57.160	57.160	1,770
2026-06-19	56.900	57.060	56.860	57.040	57.040	1,166
2026-06-18	55.800	56.380	55.780	56.260	56.260	2,251
2026-06-17	57.040	57.260	56.800	56.920	56.920	645
2026-06-16	57.180	57.360	57.020	57.020	57.020	1,074
2026-06-15	58.520	58.520	57.400	57.400	57.400	1,244
2026-06-12	57.880	57.880	57.460	57.660	57.660	1,828
2026-06-11	58.000	58.260	57.140	57.140	57.140	2,090
2026-06-10	59.000	59.000	58.060	58.100	58.100	993
2026-06-09	57.400	58.560	57.400	58.380	58.380	1,477
2026-06-08	57.680	58.000	57.620	57.880	57.880	1,401
2026-06-05	57.360	57.940	57.360	57.860	57.860	678
2026-06-04	55.500	56.940	55.500	56.820	56.820	1,040
2026-06-03	55.340	55.640	55.280	55.620	55.620	619
2026-06-02	56.140	56.140	55.280	55.600	55.600	744
2026-06-01	56.820	57.020	56.220	56.340	56.340	1,095
2026-05-29	57.060	57.560	56.940	57.060	57.060	1,092
2026-05-28	56.920	56.940	56.240	56.620	56.620	1,158
2026-05-27	58.680	58.940	57.340	57.340	57.340	1,459
2026-05-26	58.460	58.540	57.940	57.940	57.940	422
2026-05-25	59.680	59.680	58.340	59.200	59.200	1,535
2026-05-22	58.780	59.000	58.320	58.320	58.320	967
2026-05-21	58.600	58.600	57.960	58.040	58.040	547
2026-05-20	57.460	58.000	57.240	57.880	57.880	1,803
2026-05-19	57.220	57.780	57.120	57.620	57.620	1,244
2026-05-18	54.780	56.600	54.780	56.200	56.200	1,926
2026-05-15	55.280	55.780	55.200	55.200	55.200	1,163
2026-05-14	54.920	55.040	54.100	54.840	54.840	1,450
2026-05-13	54.420	55.140	53.800	54.020	54.020	2,860
2026-05-12	52.680	54.600	52.420	54.600	54.600	2,230
2026-05-11	52.860	53.520	52.620	53.180	53.180	3,190
2026-05-08	55.180	55.260	53.420	53.420	53.420	1,665
2026-05-07	55.720	55.780	54.880	55.280	55.280	2,866
2026-05-06	58.680	60.420	55.800	56.580	56.580	5,896
2026-05-05	63.080	63.300	63.060	63.300	63.300	82

← NewerPage 2 of 7 · 377 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.3022 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.