Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	70.370	71.280	70.180	71.280	70.455	84,996
2024-02-26	70.230	70.940	70.180	70.386	69.572	242,169
2024-02-23	70.610	70.820	70.340	70.489	69.674	166,162
2024-02-22	70.210	71.040	70.000	70.704	69.886	224,298
2024-02-21	68.960	69.604	68.820	68.820	68.024	337,461
2024-02-20	68.520	69.080	67.940	68.460	67.668	76,454
2024-02-19	68.250	68.880	67.700	68.420	67.629	98,045
2024-02-16	68.540	68.920	67.960	68.399	67.608	129,563
2024-02-15	67.950	68.480	67.860	68.305	67.515	73,948
2024-02-14	66.460	67.960	66.360	67.784	67.000	107,435
2024-02-13	67.640	67.640	66.440	66.706	65.934	36,590
2024-02-12	67.660	67.980	66.840	67.395	66.615	242,917
2024-02-09	67.340	68.120	66.940	67.518	66.737	160,082
2024-02-08	66.880	66.880	66.027	66.094	65.329	175,891
2024-02-07	67.050	67.314	66.567	66.567	65.797	108,358
2024-02-06	65.780	66.780	65.640	66.140	65.375	96,429
2024-02-05	64.770	65.740	64.700	65.691	64.931	115,468
2024-02-02	65.430	65.540	64.680	64.886	64.135	64,310
2024-02-01	65.150	65.300	64.600	64.948	64.196	139,196
2024-01-31	65.530	65.646	64.862	64.907	64.156	177,083
2024-01-30	65.720	66.620	64.620	66.560	65.790	96,446
2024-01-29	65.550	66.340	64.420	65.033	64.281	230,189
2024-01-26	65.970	66.880	65.660	66.390	65.622	59,314
2024-01-25	66.140	66.880	65.720	66.066	65.302	537,415
2024-01-24	67.510	67.800	66.380	66.775	66.003	167,399
2024-01-23	68.650	68.920	66.400	66.863	66.089	828,729
2024-01-22	67.910	68.720	67.882	68.524	67.731	100,161
2024-01-19	67.910	68.520	66.960	67.300	66.521	103,340
2024-01-18	66.420	67.520	66.400	66.879	66.106	157,821
2024-01-17	66.370	67.820	66.320	66.853	66.080	216,720
2024-01-16	67.660	67.900	67.080	67.558	66.776	113,622
2024-01-15	68.000	68.340	67.520	68.140	67.352	102,680
2024-01-12	68.120	68.820	67.420	68.095	67.308	119,421
2024-01-11	68.160	68.980	67.520	67.840	67.055	126,612
2024-01-10	68.860	70.240	66.280	69.588	68.783	177,155
2024-01-09	65.850	66.360	65.080	65.549	64.791	48,064
2024-01-08	63.950	65.080	63.680	64.310	63.566	422,597
2024-01-05	63.640	64.380	63.500	64.073	63.332	80,888
2024-01-04	63.570	64.382	62.960	64.382	63.637	709,202
2024-01-03	62.420	66.300	62.360	64.256	63.512	238,328
2023-12-29	65.760	65.760	65.140	65.220	64.466	22,051
2023-12-28	65.490	65.740	65.320	65.486	64.729	23,028
2023-12-27	66.160	66.580	65.447	66.209	65.443	68,484
2023-12-22	65.870	66.240	65.060	65.720	64.960	173,220
2023-12-21	64.730	65.740	64.600	65.083	64.330	30,561
2023-12-20	65.070	65.660	64.920	65.353	64.597	66,748
2023-12-19	65.200	65.400	64.860	64.950	64.198	31,257
2023-12-18	65.620	66.120	65.160	65.542	64.784	326,230
2023-12-15	66.710	66.880	65.500	65.825	65.063	637,411
2023-12-14	66.060	67.380	66.020	66.839	66.066	165,246
2023-12-13	64.080	65.000	64.080	64.947	64.195	92,974
2023-12-12	64.330	64.360	63.360	64.180	63.438	84,295
2023-12-11	63.280	63.800	63.106	63.586	62.851	85,173
2023-12-08	63.010	63.520	62.920	63.100	62.370	69,482
2023-12-07	62.980	63.580	62.500	62.920	62.192	72,670
2023-12-06	63.260	63.420	62.640	63.213	62.482	103,040
2023-12-05	63.700	63.820	63.018	63.176	62.445	40,920
2023-12-04	65.830	66.140	63.580	64.674	63.926	1,363,208
2023-12-01	65.950	66.040	65.400	65.949	65.186	283,239
2023-11-30	65.200	65.940	65.200	65.920	65.157	299,178

← NewerPage 12 of 21 · 1,242 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.