Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.810	57.160	55.440	56.132	56.132	234,870
2026-07-27	55.950	56.420	55.360	55.703	55.703	364,756
2026-07-24	54.770	55.740	54.760	54.900	54.900	456,561
2026-07-23	54.820	54.940	54.100	54.690	54.690	404,024
2026-07-22	54.820	55.670	54.740	54.750	54.750	185,117
2026-07-21	56.180	56.380	55.140	55.455	55.455	250,762
2026-07-20	56.460	56.769	56.240	56.481	56.481	312,862
2026-07-17	57.200	57.700	56.620	57.410	57.410	277,802
2026-07-16	55.030	57.020	55.020	56.690	56.690	85,832
2026-07-15	54.480	55.440	54.030	54.400	54.400	196,353
2026-07-14	55.620	55.780	54.080	55.580	55.580	406,664
2026-07-13	54.880	55.900	53.220	55.606	55.606	111,610
2026-07-10	54.040	54.940	53.900	54.350	54.350	188,913
2026-07-09	53.870	54.180	53.500	53.830	53.830	244,083
2026-07-08	53.830	54.260	53.450	53.780	53.780	229,682
2026-07-07	55.360	55.650	53.260	54.089	54.089	387,222
2026-07-06	55.430	55.690	54.760	55.000	55.000	215,138
2026-07-03	55.660	55.800	54.880	55.430	55.430	107,828
2026-07-02	54.330	55.240	53.920	54.310	54.310	428,712
2026-07-01	54.370	54.500	53.597	54.270	54.270	153,845
2026-06-30	54.580	55.100	54.160	54.586	54.586	70,387
2026-06-29	54.900	55.350	54.535	54.535	54.535	292,018
2026-06-26	55.280	55.560	54.627	55.090	55.090	138,990
2026-06-25	55.430	56.100	54.980	55.050	55.050	228,907
2026-06-24	53.740	55.520	53.640	54.020	54.020	1,228,030
2026-06-23	53.010	53.820	52.800	53.412	53.412	1,111,676
2026-06-22	52.770	53.280	52.482	52.487	52.487	685,864
2026-06-19	52.290	52.960	52.180	52.485	52.485	1,174,713
2026-06-18	51.565	52.418	51.300	51.505	51.505	648,558
2026-06-17	52.480	52.760	52.140	52.290	52.290	348,350
2026-06-16	53.030	53.060	52.420	52.510	52.510	353,577
2026-06-15	53.740	54.000	52.760	53.450	53.450	431,259
2026-06-12	53.130	53.580	52.760	53.280	53.280	452,188
2026-06-11	53.240	53.740	52.700	53.200	53.200	604,304
2026-06-10	54.420	54.540	52.980	54.540	54.540	2,598,430
2026-06-09	52.770	54.100	52.680	53.733	53.733	706,337
2026-06-08	52.840	53.430	52.820	53.268	53.268	384,205
2026-06-05	52.540	53.380	52.360	52.420	52.420	422,465
2026-06-04	50.920	52.360	50.920	51.010	51.010	355,700
2026-06-03	50.785	52.700	50.500	50.805	50.805	794,568
2026-06-02	51.780	51.940	50.400	50.781	50.781	769,421
2026-06-01	51.625	52.180	51.220	51.634	51.634	643,199
2026-05-29	51.740	52.430	51.715	51.715	51.715	391,324
2026-05-28	52.100	52.280	51.400	52.065	52.065	409,485
2026-05-27	53.600	54.640	52.580	53.620	53.620	649,664
2026-05-26	53.850	54.000	53.012	53.028	53.028	502,332
2026-05-22	53.870	53.930	53.170	53.930	53.930	609,842
2026-05-21	53.240	53.720	52.840	53.320	53.320	336,895
2026-05-20	52.580	54.420	52.160	52.980	52.980	1,963,773
2026-05-19	52.040	53.080	52.000	52.642	52.642	254,980
2026-05-18	49.830	51.840	49.800	51.765	51.765	262,730
2026-05-15	50.085	51.100	50.020	50.310	50.310	480,755
2026-05-14	50.195	50.195	50.195	50.195	50.195	0
2026-05-13	49.850	50.530	49.220	50.195	50.195	540,817
2026-05-12	48.445	50.160	48.100	49.815	49.815	1,550,192
2026-05-11	48.485	50.740	48.080	48.215	48.215	723,369
2026-05-08	50.020	50.785	49.165	50.040	50.040	1,493,026
2026-05-07	51.355	51.440	50.160	51.260	51.260	1,619,850
2026-05-06	56.420	56.880	50.580	51.525	51.525	1,109,627
2026-05-05	57.200	58.220	56.040	57.441	57.441	2,289,238

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2800 CHF
2025-05-13	0.2800 CHF
2024-05-14	0.2400 CHF
2023-05-10	0.2100 CHF
2022-05-03	0.2000 CHF
2021-05-04	0.1000 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.