Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	55.850	55.940	55.562	55.680	55.680	6,830
2026-10-20	55.340	55.584	55.300	55.300	55.300	1,649
2026-10-19	54.460	54.480	54.224	54.480	54.480	19,151
2026-10-16	55.050	55.200	54.984	55.200	55.200	1,479
2026-10-15	53.970	55.180	53.600	55.100	55.100	61,222
2026-10-14	52.630	53.700	52.340	53.560	53.560	71,246
2026-10-13	54.230	54.950	51.760	54.440	54.440	76,552
2026-10-12	53.280	53.740	53.140	53.460	53.460	80,142
2026-10-09	52.650	53.360	52.400	52.690	52.690	117,208
2026-10-08	52.365	52.660	51.780	52.080	52.080	540,882
2026-10-07	52.610	53.200	52.540	52.670	52.670	64,866
2026-10-06	53.240	53.710	52.460	52.780	52.780	53,828
2026-10-05	52.920	53.420	52.520	53.020	53.020	108,589
2026-10-02	52.940	53.440	52.640	52.860	52.860	23,793
2026-10-01	53.810	54.160	52.860	53.950	53.950	159,848
2026-09-30	54.710	54.880	53.960	54.610	54.610	554,329
2026-09-29	53.890	54.600	53.840	54.440	54.440	67,585
2026-09-28	53.470	54.200	53.400	53.780	53.780	63,407
2026-09-25	53.410	53.640	52.820	53.430	53.430	279,470
2026-09-24	53.810	54.540	53.400	53.950	53.950	337,815
2026-09-23	53.810	54.060	53.500	53.780	53.780	147,802
2026-09-22	53.450	53.860	52.940	53.820	53.820	108,051
2026-09-21	53.740	54.168	53.472	53.580	53.580	299,909
2026-09-18	53.490	53.840	53.310	53.430	53.430	499,486
2026-09-17	54.960	54.960	53.440	54.920	54.920	113,920
2026-09-16	55.220	55.250	54.420	55.110	55.110	162,992
2026-09-15	55.050	55.440	54.600	54.995	54.995	267,713
2026-09-14	54.460	55.180	54.460	54.937	54.937	47,126
2026-09-11	54.440	55.000	53.840	54.440	54.440	304,342
2026-09-10	55.470	55.520	54.280	55.340	55.340	178,466
2026-09-09	55.780	56.010	55.460	55.760	55.760	214,256
2026-09-08	56.690	56.960	55.800	56.103	56.103	61,806
2026-09-07	56.730	56.990	56.160	56.953	56.953	126,163
2026-09-04	58.250	58.400	57.260	58.100	58.100	207,529
2026-09-03	58.750	59.360	57.820	58.710	58.710	69,337
2026-09-02	58.440	59.680	58.160	58.500	58.500	122,847
2026-09-01	58.230	58.880	57.920	58.309	58.309	163,245
2026-08-28	58.350	58.500	57.560	58.460	58.460	45,968
2026-08-27	58.540	58.560	57.840	58.420	58.420	76,018
2026-08-26	58.690	59.000	58.380	58.612	58.612	123,102
2026-08-25	59.640	59.660	58.400	58.637	58.637	453,446
2026-08-24	59.240	59.400	58.740	58.920	58.920	86,608
2026-08-21	58.460	59.040	58.100	58.180	58.180	113,073
2026-08-20	59.410	59.680	59.080	59.410	59.410	471,095
2026-08-19	59.680	59.920	59.100	59.780	59.780	319,555
2026-08-18	58.960	60.341	58.830	59.041	59.041	1,451,709
2026-08-17	60.160	60.400	58.800	59.099	59.099	285,802
2026-08-14	59.720	60.840	59.720	59.970	59.970	783,003
2026-08-13	59.680	60.020	59.290	59.530	59.530	2,262,929
2026-08-12	60.630	61.155	58.440	59.910	59.910	353,058
2026-08-11	61.430	62.120	60.200	61.211	61.211	2,569,696
2026-08-10	58.350	58.880	56.840	57.938	57.938	220,980
2026-08-07	56.400	57.720	56.340	56.400	56.400	509,624
2026-08-06	57.360	57.680	56.050	57.570	57.570	733,116
2026-08-05	57.470	57.560	56.729	57.530	57.530	228,862
2026-08-04	56.880	57.420	56.560	57.259	57.259	159,782
2026-08-03	55.910	57.340	55.380	56.619	56.619	657,809
2026-07-31	56.270	56.620	55.300	56.400	56.400	574,484
2026-07-30	57.070	57.280	56.120	56.880	56.880	897,167
2026-07-29	56.520	57.240	56.020	56.650	56.650	579,081

Page 1 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.