Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	63.660	63.780	63.460	63.780	63.500	163
2026-04-30	61.980	63.340	61.980	62.600	62.300	377
2026-04-29	64.060	64.060	62.740	62.740	62.439	1,248
2026-04-28	64.600	64.600	64.360	64.380	64.071	94
2026-04-27	64.800	65.040	64.800	64.960	64.649	346
2026-04-24	64.640	64.680	64.460	64.460	64.151	209
2026-04-23	65.440	65.440	64.740	65.240	64.927	521
2026-04-22	66.260	66.260	65.800	65.800	65.485	441
2026-04-21	67.960	67.960	67.360	67.420	67.097	188
2026-04-20	68.520	68.520	68.100	68.120	67.793	1,284
2026-04-17	67.980	69.560	67.980	69.460	69.127	2,030
2026-04-16	68.440	68.960	68.020	68.140	67.813	3,279
2026-04-15	68.420	69.080	68.400	68.660	68.331	689
2026-04-14	67.660	68.420	67.620	68.420	68.092	725
2026-04-13	65.740	66.960	65.740	66.840	66.520	466
2026-04-10	66.580	67.140	66.460	66.560	66.241	1,663
2026-04-09	65.840	66.180	65.700	66.000	65.684	1,042
2026-04-08	66.960	67.740	66.340	66.340	66.022	2,600
2026-04-07	64.760	65.580	64.040	64.100	63.793	1,850
2026-04-02	64.620	65.700	64.440	65.480	65.166	1,138
2026-04-01	65.600	65.780	65.020	65.140	64.828	1,303
2026-03-31	64.380	64.880	63.840	64.160	63.852	2,273
2026-03-30	64.060	64.920	63.960	64.820	64.509	2,613
2026-03-27	65.200	65.200	63.940	64.260	63.952	1,026
2026-03-26	64.860	66.000	64.840	65.340	65.027	1,213
2026-03-25	64.300	64.920	64.000	64.920	64.609	1,705
2026-03-24	62.320	62.320	62.320	62.320	62.021	0
2026-03-23	62.880	62.880	62.080	62.320	62.021	687
2026-03-20	64.580	64.940	64.120	64.180	63.872	1,400
2026-03-19	65.280	65.600	65.080	65.160	64.848	1,935
2026-03-18	67.700	67.740	65.960	65.960	65.644	1,781
2026-03-17	67.100	67.600	66.680	67.580	67.256	809
2026-03-16	66.780	68.140	66.660	67.640	67.316	464
2026-03-13	67.480	68.020	67.320	67.320	66.997	2,151
2026-03-12	69.420	69.520	68.120	68.300	67.973	1,611
2026-03-11	70.040	70.240	69.000	69.300	68.968	1,132
2026-03-10	70.260	70.880	69.660	69.660	69.326	1,396
2026-03-09	68.460	69.280	68.440	69.280	68.948	1,421
2026-03-06	71.680	71.740	68.940	69.540	69.207	1,371
2026-03-05	71.900	71.940	71.040	71.040	70.699	506
2026-03-04	71.880	72.460	71.660	71.900	71.555	2,007
2026-03-03	71.300	71.300	70.160	70.540	70.202	1,651
2026-03-02	72.400	72.400	71.600	71.800	71.456	1,621
2026-02-27	74.080	74.080	72.900	73.620	73.267	1,297
2026-02-26	73.820	74.620	73.060	73.140	72.789	6,684
2026-02-25	69.960	73.280	68.800	73.200	72.849	11,824
2026-02-24	70.800	71.640	70.280	70.280	69.943	1,665
2026-02-23	69.900	70.200	69.720	69.980	69.644	1,080
2026-02-20	70.780	71.560	70.360	70.380	70.043	1,323
2026-02-19	70.100	70.480	69.920	70.120	69.784	1,780
2026-02-18	68.140	69.340	68.140	69.160	68.828	1,486
2026-02-17	66.720	67.780	66.360	67.780	67.455	884
2026-02-16	66.500	66.500	66.500	66.500	66.181	46
2026-02-13	65.920	67.060	65.900	66.960	66.639	1,709
2026-02-12	66.500	67.780	66.120	66.120	65.803	1,374
2026-02-11	66.980	66.980	65.700	65.700	65.385	829
2026-02-10	65.960	66.120	65.420	66.120	65.803	1,132
2026-02-09	66.320	66.560	65.780	65.780	65.465	1,321
2026-02-06	65.340	66.200	65.340	66.200	65.883	628
2026-02-05	66.900	66.900	66.220	66.880	66.559	780

← NewerPage 3 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.