Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.880	59.100	58.340	58.900	58.900	2,616
2026-10-16	59.080	59.580	58.960	59.120	59.120	3,201
2026-10-15	58.160	59.360	57.600	59.240	59.240	5,754
2026-10-14	56.620	57.580	56.620	57.240	57.240	2,217
2026-10-13	58.180	58.180	55.500	56.280	56.280	11,980
2026-10-12	57.120	57.640	57.120	57.380	57.380	1,121
2026-10-09	56.520	57.260	56.440	57.040	57.040	4,158
2026-10-08	55.920	56.060	55.520	55.980	55.980	3,962
2026-10-07	56.360	56.980	56.360	56.580	56.580	3,228
2026-10-06	56.680	57.440	56.100	56.300	56.300	6,076
2026-10-05	56.540	57.300	56.540	56.940	56.940	616
2026-10-02	56.660	57.280	56.420	56.600	56.600	1,949
2026-10-01	56.980	57.400	56.500	56.640	56.640	1,769
2026-09-30	57.780	57.920	56.920	56.920	56.920	2,503
2026-09-29	57.140	57.720	57.140	57.580	57.580	4,262
2026-09-28	56.860	57.300	56.720	56.740	56.740	1,702
2026-09-25	56.480	56.740	55.980	56.520	56.520	3,074
2026-09-24	57.640	57.760	56.580	56.580	56.580	4,042
2026-09-23	57.380	57.560	56.900	57.420	57.420	2,215
2026-09-22	56.480	57.300	56.440	57.220	57.220	4,851
2026-09-21	56.680	57.300	56.680	56.820	56.820	1,416
2026-09-18	56.820	56.920	56.340	56.920	56.920	3,356
2026-09-17	57.980	57.980	56.500	56.560	56.560	3,583
2026-09-16	58.320	58.400	57.700	58.380	58.380	3,642
2026-09-15	58.580	58.680	57.900	58.440	58.440	7,563
2026-09-14	57.820	58.460	57.800	58.200	58.200	5,112
2026-09-11	57.840	58.220	56.900	56.920	56.920	1,859
2026-09-10	58.600	58.600	57.620	57.760	57.760	3,827
2026-09-09	59.240	59.420	59.000	59.340	59.340	1,388
2026-09-08	60.240	60.260	59.300	59.400	59.400	1,385
2026-09-07	60.000	60.580	60.000	60.580	60.580	400
2026-09-04	61.800	61.900	60.940	60.940	60.940	5,327
2026-09-03	62.600	62.860	61.440	61.840	61.840	1,718
2026-09-02	62.120	63.380	61.920	62.960	62.960	2,097
2026-09-01	62.000	62.480	61.640	61.900	61.900	5,944
2026-08-31	62.120	62.300	61.660	62.300	62.300	2,922
2026-08-28	61.900	61.900	61.460	61.740	61.740	749
2026-08-27	61.980	62.400	61.700	62.400	62.400	2,104
2026-08-26	62.380	62.640	62.360	62.460	62.460	711
2026-08-25	63.180	63.360	62.340	62.620	62.620	1,829
2026-08-24	63.260	63.260	62.800	62.960	62.960	4,148
2026-08-21	62.420	63.240	62.260	62.840	62.840	3,728
2026-08-20	63.500	63.760	63.420	63.420	63.420	607
2026-08-19	63.240	64.060	63.200	63.600	63.600	3,370
2026-08-18	63.180	64.120	63.180	64.120	64.120	2,475
2026-08-17	63.960	64.100	62.780	62.800	62.800	2,605
2026-08-14	64.080	64.720	64.020	64.660	64.660	1,558
2026-08-13	63.700	63.920	63.320	63.540	63.540	2,733
2026-08-12	63.780	63.780	62.400	63.460	63.460	8,474
2026-08-11	65.380	66.420	64.420	65.100	65.100	26,931
2026-08-10	62.380	62.640	61.040	62.420	62.420	8,391
2026-08-07	60.580	61.760	60.580	61.420	61.420	684
2026-08-06	60.920	61.040	60.040	60.220	60.220	4,531
2026-08-05	61.660	61.660	60.760	60.760	60.760	1,421
2026-08-04	61.000	61.560	61.000	61.420	61.420	1,483
2026-08-03	60.020	61.320	60.020	60.500	60.500	390
2026-07-31	60.420	60.740	59.440	59.520	59.520	1,233
2026-07-30	61.200	61.280	60.400	60.400	60.400	385
2026-07-29	60.620	61.400	60.040	61.240	61.240	959
2026-07-28	59.660	61.280	59.640	60.620	60.620	1,795

Page 1 of 2 · 66 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.