Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	65.320	65.320	65.320	65.320	65.007	0
2025-11-04	64.160	65.520	64.160	65.320	65.007	1,802
2025-11-03	65.320	65.320	65.320	65.320	65.007	0
2025-10-31	64.340	65.320	64.100	65.320	65.007	801
2025-10-30	63.680	64.860	63.660	64.860	64.549	470
2025-10-29	64.200	64.860	63.940	64.860	64.549	631
2025-10-28	65.140	65.200	64.460	64.860	64.549	607
2025-10-27	65.460	65.520	64.860	64.860	64.549	1,094
2025-10-24	65.920	66.160	64.860	64.860	64.549	670
2025-10-23	65.720	65.720	64.860	64.860	64.549	537
2025-10-22	65.420	66.000	64.860	64.860	64.549	1,189
2025-10-21	64.900	64.940	63.820	63.820	63.514	103
2025-10-20	64.160	65.980	64.020	64.860	64.549	610
2025-10-17	64.580	64.860	64.260	64.860	64.549	1,525
2025-10-16	63.860	64.860	63.860	64.860	64.549	1,542
2025-10-15	64.080	64.860	63.900	64.860	64.549	423
2025-10-14	62.220	63.680	62.220	63.180	62.877	660
2025-10-13	62.640	63.140	62.640	62.740	62.439	161
2025-10-10	64.880	64.880	62.100	62.120	61.822	1,200
2025-10-09	65.980	65.980	64.400	64.400	64.091	704
2025-10-08	65.060	65.060	65.060	65.060	64.748	0
2025-10-07	66.020	66.020	65.060	65.060	64.748	541
2025-10-06	65.480	65.480	65.480	65.480	65.166	0
2025-10-03	65.120	65.580	65.120	65.480	65.166	180
2025-10-02	64.240	64.480	63.840	64.060	63.753	6,433
2025-10-01	63.840	63.980	63.100	63.260	62.957	932
2025-09-30	63.360	63.360	63.360	63.360	63.056	0
2025-09-29	62.880	63.540	62.880	63.360	63.056	692
2025-09-26	63.300	63.400	63.300	63.400	63.096	228
2025-09-25	62.920	63.280	62.920	63.080	62.778	2,377
2025-09-24	63.920	64.180	63.860	64.020	63.713	1,287
2025-09-23	65.780	65.780	64.780	64.880	64.569	297
2025-09-22	65.760	65.760	65.760	65.760	65.445	0
2025-09-19	65.960	65.960	65.760	65.760	65.445	301
2025-09-18	65.900	65.980	65.500	65.520	65.206	7,908
2025-09-17	65.520	66.040	65.520	65.680	65.365	481
2025-09-16	65.780	65.820	64.800	64.800	64.489	328
2025-09-15	66.980	67.500	66.240	67.500	67.176	253
2025-09-12	67.280	67.500	67.200	67.500	67.176	594
2025-09-11	66.820	67.500	66.200	67.500	67.176	7,143
2025-09-10	67.800	67.940	67.500	67.500	67.176	799
2025-09-09	68.260	68.260	67.500	67.500	67.176	583
2025-09-08	68.020	68.020	68.020	68.020	67.694	0
2025-09-05	67.960	68.700	67.680	68.020	67.694	338
2025-09-04	68.020	68.060	67.300	68.020	67.694	686
2025-09-03	67.600	68.020	66.980	68.020	67.694	172
2025-09-02	67.680	68.020	67.300	68.020	67.694	319
2025-09-01	68.400	68.860	68.240	68.240	67.913	79
2025-08-29	68.100	68.180	67.820	68.180	67.853	349
2025-08-28	69.900	69.900	68.140	68.140	67.813	5,639
2025-08-27	69.720	70.560	69.720	70.300	69.963	820
2025-08-26	69.720	70.020	69.540	69.540	69.207	607
2025-08-25	69.840	70.460	68.200	68.200	67.873	1,997
2025-08-22	68.940	70.220	68.940	69.740	69.406	1,027
2025-08-21	68.600	68.600	66.960	68.260	67.933	2,643
2025-08-20	69.560	71.420	67.880	70.500	70.162	14,205
2025-08-19	75.900	77.080	75.900	77.080	76.710	301
2025-08-18	75.120	75.800	75.120	75.800	75.437	243
2025-08-15	74.840	74.840	74.220	74.780	74.421	142
2025-08-14	74.080	74.080	74.080	74.080	73.725	0

← NewerPage 5 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.