Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 73.720 | 74.080 | 73.700 | 74.080 | 73.725 | 205 |
| 2025-08-12 | 73.340 | 73.340 | 73.340 | 73.340 | 72.988 | 0 |
| 2025-08-11 | 73.440 | 73.440 | 73.340 | 73.340 | 72.988 | 533 |
| 2025-08-08 | 73.280 | 73.520 | 73.000 | 73.000 | 72.650 | 160 |
| 2025-08-07 | 73.000 | 73.000 | 73.000 | 73.000 | 72.650 | 0 |
| 2025-08-06 | 74.760 | 74.760 | 72.420 | 73.000 | 72.650 | 429 |
| 2025-08-05 | 75.760 | 75.760 | 75.480 | 75.480 | 75.118 | 339 |
| 2025-08-04 | 75.780 | 76.500 | 74.440 | 75.680 | 75.317 | 976 |
| 2025-08-01 | 75.940 | 76.700 | 74.500 | 75.400 | 75.038 | 683 |
| 2025-07-31 | 78.160 | 78.180 | 77.420 | 77.420 | 77.049 | 472 |
| 2025-07-30 | 78.560 | 78.560 | 78.560 | 78.560 | 78.183 | 1 |
| 2025-07-29 | 77.980 | 79.220 | 77.980 | 79.220 | 78.840 | 255 |
| 2025-07-28 | 78.720 | 78.720 | 77.980 | 77.980 | 77.606 | 563 |
| 2025-07-25 | 78.060 | 78.300 | 77.940 | 78.060 | 77.686 | 358 |
| 2025-07-24 | 78.160 | 78.160 | 78.160 | 78.160 | 77.785 | 106 |
| 2025-07-23 | 74.900 | 74.900 | 74.900 | 74.900 | 74.541 | 0 |
| 2025-07-22 | 74.640 | 75.360 | 74.300 | 74.900 | 74.541 | 646 |
| 2025-07-21 | 75.140 | 75.220 | 74.840 | 74.840 | 74.481 | 53 |
| 2025-07-18 | 75.680 | 75.740 | 75.400 | 75.400 | 75.038 | 757 |
| 2025-07-17 | 74.640 | 74.900 | 74.480 | 74.480 | 74.123 | 288 |
| 2025-07-16 | 74.120 | 74.120 | 74.120 | 74.120 | 73.765 | 0 |
| 2025-07-15 | 74.160 | 74.900 | 74.120 | 74.120 | 73.765 | 455 |
| 2025-07-14 | 74.620 | 74.900 | 74.620 | 74.900 | 74.541 | 512 |
| 2025-07-11 | 75.780 | 75.780 | 75.780 | 75.780 | 75.417 | 0 |
| 2025-07-10 | 74.840 | 75.800 | 74.840 | 75.780 | 75.417 | 1,267 |
| 2025-07-09 | 74.100 | 74.360 | 73.740 | 74.160 | 73.804 | 712 |
| 2025-07-08 | 74.200 | 74.340 | 73.920 | 74.340 | 73.984 | 360 |
| 2025-07-07 | 74.720 | 74.720 | 74.480 | 74.720 | 74.362 | 274 |
| 2025-07-04 | 74.360 | 74.360 | 74.360 | 74.360 | 74.003 | 34 |
| 2025-07-03 | 75.400 | 75.400 | 74.740 | 74.740 | 74.382 | 833 |
| 2025-07-02 | 75.160 | 75.720 | 75.160 | 75.580 | 75.218 | 277 |
| 2025-07-01 | 75.200 | 75.200 | 74.780 | 75.060 | 74.700 | 65 |
| 2025-06-30 | 75.280 | 75.280 | 74.960 | 74.960 | 74.601 | 18 |
| 2025-06-27 | 76.000 | 76.000 | 76.000 | 76.000 | 75.636 | 36 |
| 2025-06-26 | 74.740 | 74.740 | 74.360 | 74.360 | 74.003 | 1 |
| 2025-06-25 | 75.720 | 76.440 | 74.360 | 74.360 | 74.003 | 742 |
| 2025-06-24 | 74.680 | 74.700 | 73.840 | 74.160 | 73.804 | 1,411 |
| 2025-06-23 | 74.160 | 74.160 | 74.160 | 74.160 | 73.804 | 0 |
| 2025-06-20 | 73.960 | 74.800 | 73.960 | 74.160 | 73.804 | 710 |
| 2025-06-19 | 73.880 | 74.180 | 73.880 | 74.160 | 73.804 | 237 |
| 2025-06-18 | 74.180 | 74.180 | 73.360 | 73.360 | 73.008 | 7,576 |
| 2025-06-17 | 74.120 | 74.720 | 74.080 | 74.160 | 73.804 | 3,142 |
| 2025-06-16 | 75.340 | 75.340 | 74.420 | 74.420 | 74.063 | 2,783 |
| 2025-06-13 | 76.740 | 76.740 | 75.700 | 76.600 | 76.233 | 452 |
| 2025-06-12 | 76.980 | 77.300 | 76.600 | 76.600 | 76.233 | 24,854 |
| 2025-06-11 | 77.760 | 78.120 | 76.600 | 76.600 | 76.233 | 41 |
| 2025-06-10 | 77.080 | 77.880 | 76.600 | 76.600 | 76.233 | 333 |
| 2025-06-09 | 75.340 | 75.340 | 75.340 | 75.340 | 74.979 | 0 |
| 2025-06-06 | 75.340 | 75.340 | 75.340 | 75.340 | 74.979 | 0 |
| 2025-06-05 | 75.340 | 75.340 | 75.340 | 75.340 | 74.979 | 0 |
| 2025-06-04 | 75.320 | 75.340 | 75.320 | 75.340 | 74.979 | 17 |
| 2025-06-03 | 74.960 | 75.000 | 74.440 | 74.900 | 74.541 | 665 |
| 2025-06-02 | 75.020 | 75.020 | 74.540 | 74.540 | 74.183 | 770 |
| 2025-05-30 | 77.340 | 77.340 | 75.540 | 75.540 | 75.178 | 1,241 |
| 2025-05-29 | 75.500 | 76.020 | 75.100 | 75.760 | 75.397 | 1,246 |
| 2025-05-28 | 76.580 | 76.580 | 75.320 | 75.480 | 75.118 | 1,894 |
| 2025-05-27 | 77.400 | 77.400 | 76.640 | 76.640 | 76.273 | 214 |
| 2025-05-26 | 76.720 | 77.120 | 76.720 | 77.120 | 76.750 | 157 |
| 2025-05-23 | 76.760 | 76.760 | 74.700 | 76.080 | 75.715 | 253 |
| 2025-05-22 | 78.040 | 78.040 | 76.640 | 76.640 | 76.273 | 629 |
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.