Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	80.540	81.820	79.860	80.480	79.807	46,426
2024-08-20	82.840	83.160	82.516	82.845	82.152	9,705
2024-08-19	82.020	83.100	82.020	83.000	82.306	17,170
2024-08-16	82.100	82.300	81.640	82.240	81.553	8,869
2024-08-15	81.260	82.360	81.140	81.817	81.133	12,684
2024-08-14	80.710	81.040	80.142	80.690	80.015	19,182
2024-08-13	79.430	80.160	78.920	79.204	78.542	24,214
2024-08-12	80.540	80.740	79.560	80.341	79.669	10,170
2024-08-09	80.480	80.840	79.860	80.568	79.894	11,343
2024-08-08	78.350	79.860	77.580	79.097	78.436	8,337
2024-08-07	78.220	80.300	78.220	79.390	78.726	30,910
2024-08-06	77.070	77.740	76.020	77.023	76.379	59,685
2024-08-05	76.900	77.420	75.940	76.755	76.114	54,457
2024-08-02	81.170	81.720	78.960	81.005	80.328	33,035
2024-07-31	83.030	84.060	80.700	83.380	82.683	10,518
2024-07-30	83.010	83.400	82.760	83.094	82.400	9,668
2024-07-29	82.840	83.660	82.720	83.158	82.463	24,485
2024-07-26	81.200	83.040	81.200	82.126	81.439	24,975
2024-07-25	81.510	82.140	80.500	81.470	80.789	31,358
2024-07-24	80.480	81.160	80.140	80.790	80.115	13,529
2024-07-23	80.860	81.240	80.240	80.540	79.867	12,401
2024-07-22	80.310	80.940	80.280	80.604	79.930	109,238
2024-07-19	79.660	80.080	79.160	79.960	79.292	6,994
2024-07-18	80.350	80.440	79.420	79.640	78.974	7,965
2024-07-17	79.740	81.020	76.680	78.434	77.778	46,152
2024-07-16	80.290	80.640	79.760	80.480	79.807	9,954
2024-07-15	81.740	82.320	80.700	81.318	80.638	18,304
2024-07-12	81.340	81.840	80.960	81.767	81.083	40,578
2024-07-11	79.830	81.060	79.500	80.496	79.823	34,456
2024-07-10	79.950	80.120	79.100	79.584	78.919	17,520
2024-07-09	80.350	81.280	80.120	80.684	80.009	34,014
2024-07-08	80.060	81.300	79.660	80.592	79.918	58,617
2024-07-05	80.940	80.980	79.778	80.455	79.783	52,289
2024-07-04	79.640	80.860	79.020	80.740	80.065	6,590
2024-07-03	80.460	80.940	79.180	80.638	79.964	18,040
2024-07-02	79.280	80.680	78.940	80.240	79.569	17,284
2024-07-01	80.540	80.840	80.180	80.180	79.510	7,372
2024-06-28	80.650	80.820	80.120	80.220	79.549	18,620
2024-06-27	80.770	80.780	80.320	80.320	79.649	8,117
2024-06-26	80.670	81.120	79.360	80.140	79.470	7,849
2024-06-25	79.810	80.660	78.860	80.080	79.411	72,416
2024-06-24	79.300	80.840	78.700	80.800	80.125	17,539
2024-06-21	79.760	80.080	79.122	79.420	78.756	50,100
2024-06-20	78.880	79.880	78.660	79.487	78.822	14,347
2024-06-19	78.600	78.600	78.260	78.260	77.606	4,602
2024-06-18	78.750	78.820	78.278	78.720	78.062	460,948
2024-06-17	80.700	80.700	78.520	78.560	77.903	19,211
2024-06-14	81.600	81.600	80.380	80.440	79.768	13,613
2024-06-13	82.580	82.900	81.560	81.700	81.017	10,533
2024-06-12	81.200	82.100	81.080	81.794	81.111	24,470
2024-06-11	82.140	82.520	80.820	81.062	80.384	38,132
2024-06-10	81.620	82.260	81.140	81.551	80.870	5,717
2024-06-07	82.250	82.740	81.500	82.163	81.476	12,336
2024-06-06	81.700	82.100	81.500	81.940	81.255	25,741
2024-06-05	80.630	81.280	79.520	80.631	79.957	16,892
2024-06-04	80.350	80.420	79.740	79.820	79.153	239,148
2024-06-03	80.670	81.120	79.660	80.000	79.331	26,455
2024-05-31	79.820	81.200	79.820	80.620	79.946	105,963
2024-05-30	79.760	80.380	79.760	80.200	79.530	15,834
2024-05-29	80.210	80.560	79.980	80.084	79.415	24,522

← NewerPage 10 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.