Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 65.560 | 66.860 | 65.560 | 66.860 | 66.539 | 360 |
| 2026-02-03 | 66.940 | 66.940 | 65.980 | 66.040 | 65.723 | 1,690 |
| 2026-02-02 | 67.860 | 67.860 | 67.400 | 67.400 | 67.077 | 55 |
| 2026-01-30 | 67.760 | 68.600 | 67.760 | 68.220 | 67.893 | 631 |
| 2026-01-29 | 67.800 | 68.040 | 67.360 | 67.500 | 67.176 | 1,933 |
| 2026-01-28 | 67.560 | 67.560 | 67.000 | 67.180 | 66.858 | 219 |
| 2026-01-27 | 67.760 | 67.760 | 67.520 | 67.580 | 67.256 | 1,008 |
| 2026-01-26 | 68.020 | 68.400 | 67.820 | 68.060 | 67.734 | 59 |
| 2026-01-23 | 68.780 | 68.780 | 67.900 | 68.020 | 67.694 | 626 |
| 2026-01-22 | 69.240 | 69.880 | 69.060 | 69.800 | 69.465 | 378 |
| 2026-01-21 | 67.740 | 70.000 | 67.380 | 70.000 | 69.664 | 5,012 |
| 2026-01-20 | 66.560 | 67.560 | 66.480 | 67.560 | 67.236 | 1,627 |
| 2026-01-19 | 67.120 | 67.120 | 66.180 | 66.180 | 65.863 | 859 |
| 2026-01-16 | 68.660 | 68.960 | 68.520 | 68.840 | 68.510 | 294 |
| 2026-01-15 | 68.800 | 68.800 | 68.160 | 68.360 | 68.032 | 500 |
| 2026-01-14 | 68.900 | 68.900 | 68.000 | 68.420 | 68.092 | 286 |
| 2026-01-13 | 69.140 | 69.620 | 68.840 | 69.140 | 68.809 | 626 |
| 2026-01-12 | 69.220 | 69.780 | 68.920 | 68.920 | 68.590 | 487 |
| 2026-01-09 | 68.320 | 69.200 | 67.960 | 68.380 | 68.052 | 1,190 |
| 2026-01-08 | 69.000 | 69.480 | 68.300 | 69.420 | 69.087 | 1,152 |
| 2026-01-07 | 70.240 | 70.500 | 69.340 | 69.340 | 69.008 | 1,736 |
| 2026-01-06 | 68.840 | 70.360 | 68.740 | 70.120 | 69.784 | 2,272 |
| 2026-01-05 | 67.060 | 68.440 | 67.060 | 68.440 | 68.112 | 801 |
| 2026-01-02 | 68.080 | 68.080 | 65.960 | 66.040 | 65.723 | 274 |
| 2025-12-30 | 68.180 | 68.320 | 68.140 | 68.320 | 67.992 | 408 |
| 2025-12-29 | 68.040 | 68.580 | 68.040 | 68.280 | 67.953 | 386 |
| 2025-12-23 | 68.620 | 68.740 | 68.180 | 68.180 | 67.853 | 881 |
| 2025-12-22 | 68.220 | 68.580 | 67.640 | 68.580 | 68.251 | 1,047 |
| 2025-12-19 | 68.200 | 68.260 | 67.980 | 68.160 | 67.833 | 319 |
| 2025-12-18 | 66.800 | 66.800 | 66.800 | 66.800 | 66.480 | 0 |
| 2025-12-17 | 66.800 | 66.800 | 66.800 | 66.800 | 66.480 | 0 |
| 2025-12-16 | 67.440 | 67.440 | 66.740 | 66.800 | 66.480 | 333 |
| 2025-12-15 | 67.060 | 67.060 | 67.060 | 67.060 | 66.738 | 0 |
| 2025-12-12 | 67.260 | 67.480 | 67.060 | 67.060 | 66.738 | 260 |
| 2025-12-11 | 67.480 | 68.040 | 67.380 | 67.500 | 67.176 | 13,288 |
| 2025-12-10 | 67.920 | 68.440 | 67.920 | 68.440 | 68.112 | 834 |
| 2025-12-09 | 68.100 | 68.780 | 68.100 | 68.360 | 68.032 | 495 |
| 2025-12-08 | 69.240 | 69.380 | 68.380 | 68.380 | 68.052 | 480 |
| 2025-12-05 | 68.960 | 70.080 | 68.960 | 69.820 | 69.485 | 1,095 |
| 2025-12-04 | 68.160 | 68.460 | 67.840 | 67.840 | 67.515 | 1,208 |
| 2025-12-03 | 68.200 | 68.900 | 68.200 | 68.420 | 68.092 | 416 |
| 2025-12-02 | 67.980 | 68.220 | 67.980 | 68.000 | 67.674 | 1,639 |
| 2025-12-01 | 68.160 | 68.540 | 68.160 | 68.300 | 67.973 | 918 |
| 2025-11-28 | 68.320 | 68.520 | 68.320 | 68.520 | 68.191 | 202 |
| 2025-11-27 | 67.780 | 68.500 | 67.780 | 68.500 | 68.172 | 170 |
| 2025-11-26 | 68.280 | 68.280 | 68.280 | 68.280 | 67.953 | 0 |
| 2025-11-25 | 66.300 | 68.280 | 66.300 | 68.280 | 67.953 | 1,206 |
| 2025-11-24 | 66.180 | 66.180 | 66.180 | 66.180 | 65.863 | 0 |
| 2025-11-21 | 65.000 | 66.180 | 65.000 | 66.180 | 65.863 | 1,845 |
| 2025-11-20 | 65.860 | 65.960 | 65.420 | 65.560 | 65.246 | 2,372 |
| 2025-11-19 | 65.100 | 65.420 | 65.000 | 65.100 | 64.788 | 1,339 |
| 2025-11-18 | 65.500 | 65.500 | 64.600 | 64.720 | 64.410 | 2,337 |
| 2025-11-17 | 67.080 | 67.300 | 66.520 | 66.520 | 66.201 | 1,147 |
| 2025-11-14 | 67.440 | 67.580 | 66.860 | 66.920 | 66.599 | 1,125 |
| 2025-11-13 | 69.500 | 69.500 | 69.500 | 69.500 | 69.167 | 0 |
| 2025-11-12 | 68.660 | 71.460 | 68.660 | 69.500 | 69.167 | 9,038 |
| 2025-11-11 | 63.720 | 63.720 | 63.720 | 63.720 | 63.414 | 0 |
| 2025-11-10 | 63.720 | 63.720 | 63.720 | 63.720 | 63.414 | 0 |
| 2025-11-07 | 63.720 | 63.720 | 63.720 | 63.720 | 63.414 | 0 |
| 2025-11-06 | 64.500 | 64.500 | 63.520 | 63.720 | 63.414 | 2,976 |
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.