Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 77.400 | 77.400 | 76.640 | 76.640 | 76.273 | 214 |
| 2025-05-26 | 76.720 | 77.120 | 76.720 | 77.120 | 76.750 | 157 |
| 2025-05-23 | 76.760 | 76.760 | 74.700 | 76.080 | 75.715 | 253 |
| 2025-05-22 | 78.040 | 78.040 | 76.640 | 76.640 | 76.273 | 629 |
| 2025-05-21 | 78.460 | 78.620 | 78.120 | 78.120 | 77.745 | 0 |
| 2025-05-20 | 78.780 | 79.260 | 78.780 | 79.140 | 78.761 | 0 |
| 2025-05-19 | 79.760 | 79.760 | 78.720 | 79.020 | 78.641 | 405 |
| 2025-05-16 | 78.100 | 78.100 | 78.100 | 78.100 | 77.726 | 0 |
| 2025-05-15 | 76.900 | 78.520 | 76.900 | 78.100 | 77.726 | 482 |
| 2025-05-14 | 84.640 | 84.640 | 84.640 | 84.640 | 84.234 | 0 |
| 2025-05-13 | 85.720 | 85.720 | 84.520 | 84.640 | 84.234 | 63 |
| 2025-05-12 | 85.940 | 85.940 | 84.220 | 84.220 | 83.816 | 272 |
| 2025-05-09 | 85.080 | 85.080 | 85.080 | 85.080 | 84.672 | 0 |
| 2025-05-08 | 84.900 | 85.080 | 84.880 | 85.080 | 84.672 | 505 |
| 2025-05-07 | 84.080 | 84.160 | 84.060 | 84.100 | 83.697 | 986 |
| 2025-05-06 | 84.500 | 85.860 | 84.500 | 85.140 | 84.732 | 149 |
| 2025-05-05 | 54.330 | 54.330 | 54.330 | 54.330 | 54.070 | 0 |
| 2025-05-02 | 54.330 | 54.330 | 54.330 | 54.330 | 54.070 | 0 |
| 2025-04-30 | 54.330 | 54.330 | 54.330 | 54.330 | 54.070 | 0 |
| 2025-04-29 | 54.330 | 54.330 | 54.330 | 54.330 | 54.070 | 0 |
| 2025-04-28 | 54.330 | 54.330 | 54.330 | 54.330 | 54.070 | 0 |
← NewerPage 7 of 7 · 381 trading days
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.