Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.300	58.220	56.980	57.840	57.558	156,748
2026-04-29	59.220	59.620	57.880	58.389	58.104	660,768
2026-04-28	59.470	59.930	59.300	59.709	59.418	2,490,395
2026-04-27	59.450	60.010	57.120	59.818	59.527	491,660
2026-04-24	59.850	60.000	59.160	59.322	59.033	170,261
2026-04-23	59.760	59.920	59.280	59.885	59.593	179,588
2026-04-22	61.110	61.380	60.280	60.409	60.115	302,528
2026-04-21	62.670	62.720	61.760	61.863	61.561	142,336
2026-04-20	62.920	64.180	62.440	62.886	62.580	1,179,171
2026-04-17	62.840	64.040	60.380	63.906	63.595	380,554
2026-04-16	63.340	63.700	62.780	63.119	62.812	102,613
2026-04-15	62.920	63.860	62.900	63.000	62.693	193,940
2026-04-14	62.100	63.040	62.100	62.642	62.337	682,645
2026-04-13	60.920	61.900	60.720	60.947	60.650	486,874
2026-04-10	61.200	62.340	60.980	61.594	61.294	163,794
2026-04-09	61.110	61.200	60.366	60.965	60.668	461,139
2026-04-08	61.530	62.540	61.160	61.209	60.911	276,863
2026-04-07	59.850	60.660	59.220	59.709	59.418	58,017
2026-04-02	59.360	60.720	59.189	60.333	60.039	567,612
2026-04-01	60.310	60.560	59.520	60.560	60.265	596,860
2026-03-31	59.240	59.480	58.760	59.256	58.967	112,186
2026-03-30	58.920	59.580	58.670	59.400	59.111	469,322
2026-03-27	59.810	60.000	58.720	59.700	59.409	363,835
2026-03-26	59.240	60.460	59.240	59.868	59.576	477,827
2026-03-25	59.090	59.520	58.780	59.000	58.712	56,594
2026-03-24	58.350	58.882	57.900	58.508	58.223	355,362
2026-03-23	57.260	59.200	56.460	58.311	58.027	941,307
2026-03-20	59.580	59.580	58.211	58.220	57.937	586,142
2026-03-19	59.430	59.980	59.100	59.555	59.264	92,609
2026-03-18	61.600	61.740	59.900	60.962	60.665	210,526
2026-03-17	60.800	61.220	60.270	60.521	60.226	716,199
2026-03-16	60.800	61.900	60.080	60.521	60.226	635,899
2026-03-13	61.460	61.460	60.760	60.840	60.543	36,970
2026-03-12	62.580	62.820	61.540	61.598	61.298	36,502
2026-03-11	62.880	63.500	60.260	62.986	62.679	376,089
2026-03-10	63.780	64.120	62.940	63.060	62.753	503,135
2026-03-09	62.310	62.710	61.300	62.007	61.704	544,542
2026-03-06	64.770	64.920	62.120	62.806	62.500	178,352
2026-03-05	65.360	65.560	64.340	64.367	64.053	249,767
2026-03-04	64.770	65.840	63.960	65.243	64.925	172,399
2026-03-03	65.110	65.400	63.740	63.947	63.636	312,979
2026-03-02	65.910	69.920	65.240	65.350	65.031	180,210
2026-02-27	67.620	67.900	66.170	66.632	66.307	148,736
2026-02-26	66.900	68.340	66.480	67.678	67.348	251,700
2026-02-25	63.890	67.320	62.660	67.073	66.746	553,456
2026-02-24	64.120	65.340	62.480	64.780	64.464	484,689
2026-02-23	63.720	65.580	63.520	63.793	63.482	134,907
2026-02-20	64.520	65.440	63.960	64.267	63.954	380,318
2026-02-19	63.780	64.380	63.740	63.820	63.509	461,621
2026-02-18	61.930	63.310	61.680	62.868	62.562	911,788
2026-02-17	60.290	61.980	60.120	61.912	61.611	173,976
2026-02-16	60.920	61.000	60.120	60.940	60.643	118,449
2026-02-13	60.040	61.320	59.900	60.934	60.637	113,969
2026-02-12	61.010	61.980	60.600	60.613	60.317	104,493
2026-02-11	61.410	63.640	60.118	60.664	60.369	252,256
2026-02-10	60.370	61.080	59.630	60.341	60.047	651,325
2026-02-09	61.010	61.100	59.890	60.221	59.927	291,567
2026-02-06	60.730	60.880	59.760	60.040	59.748	504,663
2026-02-05	61.700	61.820	60.620	61.328	61.029	1,465,981
2026-02-04	60.290	61.860	59.900	60.081	59.788	1,082,965

← NewerPage 3 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.