Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	59.850	60.340	59.700	59.840	59.548	108,382
2025-11-04	59.360	60.870	58.960	59.906	59.614	178,917
2025-11-03	59.410	59.680	58.580	58.961	58.674	43,790
2025-10-31	59.850	60.140	59.500	59.804	59.513	82,140
2025-10-30	59.010	59.820	59.000	59.766	59.475	315,259
2025-10-29	59.550	60.010	59.277	59.528	59.238	508,404
2025-10-28	60.650	60.740	59.458	59.469	59.179	669,228
2025-10-27	60.500	60.680	60.240	60.458	60.163	383,602
2025-10-24	61.010	61.280	60.820	61.003	60.705	56,899
2025-10-23	60.610	61.070	60.360	60.940	60.643	2,012,152
2025-10-22	60.710	61.180	60.230	60.859	60.562	146,982
2025-10-21	60.060	60.261	59.660	60.261	59.967	440,785
2025-10-20	59.700	60.140	59.160	59.929	59.637	506,666
2025-10-17	59.660	60.200	59.340	59.517	59.227	213,085
2025-10-16	58.820	60.240	58.740	58.867	58.580	138,289
2025-10-15	59.430	60.000	59.255	59.692	59.401	1,257,868
2025-10-14	57.850	59.220	57.700	58.723	58.437	971,606
2025-10-13	58.370	58.880	58.240	58.637	58.351	1,898,463
2025-10-10	60.080	60.720	57.840	59.670	59.380	341,002
2025-10-09	61.570	61.600	60.580	60.627	60.332	46,630
2025-10-08	60.290	61.340	59.760	60.045	59.752	184,920
2025-10-07	61.340	61.500	60.480	61.321	61.023	80,064
2025-10-06	61.970	62.200	61.220	61.701	61.400	3,823,057
2025-10-03	60.100	61.400	59.940	60.266	59.972	1,078,628
2025-10-02	60.180	60.560	59.720	60.085	59.792	280,614
2025-10-01	59.380	59.970	59.090	59.591	59.300	445,308
2025-09-30	59.050	59.280	58.740	59.036	58.748	136,344
2025-09-29	59.030	59.380	58.663	58.985	58.697	239,409
2025-09-26	58.860	59.280	58.620	59.020	58.732	1,172,039
2025-09-25	59.300	59.300	58.560	59.060	58.772	392,277
2025-09-24	60.100	60.260	59.480	59.772	59.481	782,842
2025-09-23	61.600	61.640	60.500	60.752	60.456	70,399
2025-09-22	61.360	62.060	61.360	61.632	61.332	377,270
2025-09-19	61.550	61.960	61.280	61.286	60.987	1,239,528
2025-09-18	61.110	61.580	61.000	61.321	61.022	63,252
2025-09-17	61.200	61.620	60.880	61.209	60.911	648,574
2025-09-16	61.570	61.640	61.080	61.440	61.140	186,749
2025-09-15	62.630	62.830	61.920	62.029	61.727	30,686
2025-09-12	63.510	63.520	62.500	62.713	62.407	151,300
2025-09-11	62.500	62.700	61.720	62.480	62.175	270,600
2025-09-10	63.050	63.783	63.040	63.646	63.336	431,322
2025-09-09	63.530	63.820	62.960	63.040	62.733	488,657
2025-09-08	63.870	63.960	63.000	63.268	62.960	140,430
2025-09-05	63.640	64.560	63.500	63.993	63.681	703,349
2025-09-04	63.070	63.820	63.060	63.448	63.139	731,030
2025-09-03	63.150	63.440	62.580	62.914	62.607	77,412
2025-09-02	64.100	64.140	62.820	63.283	62.975	740,816
2025-09-01	63.950	64.610	63.720	64.116	63.804	668,898
2025-08-29	63.700	64.040	63.380	63.660	63.350	73,400
2025-08-28	65.130	65.520	63.760	64.420	64.106	349,473
2025-08-27	65.470	65.880	65.470	65.633	65.313	268,858
2025-08-26	65.280	65.750	64.870	65.335	65.016	309,525
2025-08-22	64.000	65.920	63.880	64.660	64.345	479,451
2025-08-21	64.670	64.960	62.820	63.538	63.229	957,362
2025-08-20	66.630	70.020	63.620	66.125	65.803	486,666
2025-08-19	71.110	72.840	71.020	72.069	71.718	118,290
2025-08-18	70.750	71.580	70.680	71.146	70.799	320,940
2025-08-15	70.160	70.540	69.860	70.203	69.861	20,326
2025-08-14	70.000	70.320	69.080	69.778	69.438	73,663
2025-08-13	69.360	70.120	69.220	69.497	69.159	45,564

← NewerPage 5 of 21 · 1,248 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.