Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 80.210 | 80.560 | 79.980 | 80.084 | 79.415 | 24,522 |
| 2024-05-28 | 82.400 | 82.560 | 80.860 | 81.588 | 80.906 | 19,402 |
| 2024-05-24 | 82.230 | 82.300 | 81.580 | 81.929 | 81.244 | 31,075 |
| 2024-05-23 | 83.200 | 83.360 | 82.040 | 82.916 | 82.223 | 22,664 |
| 2024-05-22 | 81.400 | 83.020 | 81.400 | 82.621 | 81.931 | 26,468 |
| 2024-05-21 | 80.630 | 80.920 | 79.480 | 80.784 | 80.108 | 29,162 |
| 2024-05-17 | 80.483 | 80.483 | 79.420 | 79.901 | 79.233 | 282,537 |
| 2024-05-16 | 81.200 | 81.700 | 80.460 | 81.007 | 80.330 | 36,080 |
| 2024-05-15 | 80.420 | 81.300 | 79.680 | 80.396 | 79.724 | 67,246 |
| 2024-05-14 | 79.510 | 81.740 | 73.600 | 81.094 | 80.416 | 179,109 |
| 2024-05-13 | 74.670 | 74.740 | 74.080 | 74.180 | 73.322 | 1,701,782 |
| 2024-05-10 | 74.060 | 74.180 | 73.120 | 73.600 | 72.749 | 43,704 |
| 2024-05-08 | 73.560 | 73.560 | 72.820 | 72.940 | 72.096 | 14,499 |
| 2024-05-07 | 72.800 | 73.380 | 70.000 | 73.320 | 72.472 | 16,200 |
| 2024-05-03 | 71.450 | 72.260 | 70.780 | 71.630 | 70.801 | 4,428 |
| 2024-05-02 | 71.890 | 71.900 | 70.980 | 71.200 | 70.376 | 18,081 |
| 2024-05-01 | 71.100 | 71.100 | 71.100 | 71.100 | 70.278 | 1,090 |
| 2024-04-30 | 71.780 | 72.020 | 70.980 | 71.400 | 70.574 | 53,653 |
| 2024-04-29 | 72.270 | 72.420 | 72.020 | 72.150 | 71.315 | 1,574 |
| 2024-04-26 | 72.160 | 72.160 | 71.460 | 71.737 | 70.907 | 45,347 |
| 2024-04-25 | 72.940 | 73.020 | 71.440 | 71.600 | 70.772 | 30,120 |
| 2024-04-24 | 73.970 | 74.520 | 72.800 | 72.807 | 71.965 | 40,322 |
| 2024-04-23 | 73.380 | 74.047 | 73.300 | 73.717 | 72.865 | 83,881 |
| 2024-04-22 | 72.940 | 73.340 | 71.800 | 73.189 | 72.342 | 100,488 |
| 2024-04-19 | 71.410 | 72.480 | 70.840 | 72.480 | 71.642 | 57,150 |
| 2024-04-18 | 72.100 | 72.500 | 71.920 | 72.080 | 71.246 | 268,079 |
| 2024-04-17 | 72.420 | 72.940 | 72.000 | 72.076 | 71.243 | 92,793 |
| 2024-04-16 | 73.740 | 75.280 | 72.280 | 73.172 | 72.325 | 331,945 |
| 2024-04-15 | 74.900 | 75.340 | 73.640 | 74.820 | 73.954 | 65,566 |
| 2024-04-12 | 75.410 | 75.700 | 74.060 | 74.191 | 73.333 | 98,001 |
| 2024-04-11 | 74.920 | 75.340 | 74.560 | 74.581 | 73.718 | 90,429 |
| 2024-04-10 | 75.660 | 75.960 | 74.480 | 75.160 | 74.291 | 37,849 |
| 2024-04-09 | 75.550 | 76.640 | 74.540 | 75.194 | 74.324 | 69,168 |
| 2024-04-08 | 76.610 | 76.960 | 75.600 | 76.188 | 75.306 | 34,413 |
| 2024-04-05 | 75.570 | 76.160 | 75.420 | 75.876 | 74.998 | 80,232 |
| 2024-04-04 | 76.140 | 76.200 | 75.141 | 76.190 | 75.308 | 55,548 |
| 2024-04-03 | 74.420 | 75.000 | 73.980 | 74.505 | 73.643 | 1,080,161 |
| 2024-04-02 | 74.420 | 75.200 | 73.760 | 74.160 | 73.302 | 33,566 |
| 2024-03-28 | 75.300 | 75.350 | 74.620 | 74.751 | 73.886 | 177,852 |
| 2024-03-27 | 75.090 | 75.740 | 74.920 | 75.249 | 74.379 | 43,877 |
| 2024-03-26 | 74.690 | 75.220 | 74.420 | 74.740 | 73.875 | 153,748 |
| 2024-03-25 | 74.860 | 75.248 | 74.380 | 74.760 | 73.895 | 13,574 |
| 2024-03-22 | 75.510 | 75.600 | 74.760 | 75.160 | 74.291 | 214,246 |
| 2024-03-21 | 75.430 | 75.860 | 75.020 | 75.681 | 74.805 | 42,698 |
| 2024-03-20 | 75.240 | 75.549 | 74.840 | 75.055 | 74.187 | 30,729 |
| 2024-03-19 | 74.940 | 75.500 | 74.660 | 74.747 | 73.882 | 45,716 |
| 2024-03-18 | 75.260 | 75.980 | 74.460 | 74.600 | 73.737 | 817,126 |
| 2024-03-15 | 76.670 | 77.380 | 75.520 | 76.039 | 75.159 | 688,774 |
| 2024-03-14 | 77.030 | 77.520 | 76.480 | 76.900 | 76.010 | 149,753 |
| 2024-03-13 | 77.240 | 77.780 | 76.800 | 76.949 | 76.058 | 85,289 |
| 2024-03-12 | 77.340 | 77.920 | 76.680 | 77.050 | 76.158 | 43,393 |
| 2024-03-11 | 76.200 | 77.280 | 76.200 | 77.200 | 76.307 | 2,569,957 |
| 2024-03-08 | 76.330 | 76.980 | 76.220 | 76.789 | 75.900 | 71,787 |
| 2024-03-07 | 75.810 | 76.620 | 75.080 | 75.835 | 74.958 | 87,450 |
| 2024-03-06 | 75.200 | 75.968 | 74.800 | 75.968 | 75.089 | 119,604 |
| 2024-03-05 | 76.250 | 76.740 | 75.060 | 75.765 | 74.888 | 89,989 |
| 2024-03-04 | 76.290 | 76.340 | 75.720 | 76.168 | 75.287 | 28,386 |
| 2024-03-01 | 75.010 | 76.280 | 74.860 | 75.617 | 74.742 | 139,683 |
| 2024-02-29 | 75.030 | 76.160 | 74.860 | 75.300 | 74.429 | 360,767 |
| 2024-02-28 | 72.960 | 75.640 | 72.940 | 74.301 | 73.441 | 201,313 |
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.