Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	64.860	65.520	64.320	65.420	64.663	187,412
2023-11-28	64.440	64.800	64.040	64.790	64.041	70,058
2023-11-27	64.630	64.840	64.480	64.740	63.991	93,668
2023-11-24	64.730	64.900	64.480	64.480	63.734	52,329
2023-11-23	64.400	64.860	64.140	64.700	63.952	758,357
2023-11-22	64.140	65.020	63.060	65.000	64.248	182,701
2023-11-21	63.050	63.580	62.980	62.980	62.251	232,285
2023-11-20	62.650	63.260	62.140	63.040	62.311	128,696
2023-11-17	62.160	62.960	62.100	62.605	61.881	164,391
2023-11-16	62.860	62.960	62.040	62.506	61.783	332,591
2023-11-15	63.320	64.980	61.360	61.973	61.256	648,329
2023-11-14	65.550	67.071	65.300	66.220	65.454	129,567
2023-11-13	65.600	65.760	64.780	65.247	64.492	129,693
2023-11-10	65.910	66.080	64.360	64.870	64.119	144,472
2023-11-09	66.210	67.020	66.120	66.310	65.543	33,425
2023-11-08	66.480	67.060	66.040	66.767	65.994	298,417
2023-11-07	66.599	67.100	66.599	66.747	65.975	71,327
2023-11-06	67.150	67.280	66.460	66.720	65.948	203,142
2023-11-03	66.270	67.020	65.480	66.951	66.176	96,103
2023-11-02	66.100	66.620	65.720	65.890	65.128	110,622
2023-11-01	64.500	65.820	64.500	65.242	64.487	120,477
2023-10-31	63.660	65.000	63.660	64.400	63.655	189,151
2023-10-30	64.210	64.300	62.960	63.466	62.731	84,223
2023-10-27	62.610	63.220	62.360	62.819	62.092	49,134
2023-10-26	62.650	63.400	61.920	62.283	61.563	67,062
2023-10-25	65.240	65.240	63.820	64.120	63.378	66,882
2023-10-24	65.170	65.620	65.040	65.410	64.654	61,194
2023-10-23	64.840	65.120	63.960	64.860	64.110	33,099
2023-10-20	64.770	65.100	64.540	64.710	63.961	116,093
2023-10-19	65.680	66.160	65.140	65.290	64.535	79,050
2023-10-18	67.130	67.220	65.280	65.956	65.193	647,533
2023-10-17	68.560	68.580	66.220	67.627	66.845	130,792
2023-10-16	68.330	68.980	67.400	68.640	67.846	62,525
2023-10-13	66.520	68.080	66.520	67.675	66.892	149,477
2023-10-12	68.730	69.160	68.060	68.818	68.022	58,847
2023-10-11	69.510	69.960	67.740	68.308	67.517	154,638
2023-10-10	69.010	69.480	68.780	69.420	68.617	59,565
2023-10-09	68.920	69.137	67.880	68.357	67.566	196,736
2023-10-06	68.750	69.460	68.260	69.455	68.651	132,416
2023-10-05	69.010	69.320	68.520	68.560	67.767	86,699
2023-10-04	68.020	69.320	67.940	68.603	67.809	129,233
2023-10-03	69.240	69.640	68.420	68.669	67.874	55,202
2023-10-02	70.750	71.340	68.820	69.630	68.825	98,483
2023-09-29	71.470	71.820	70.820	71.370	70.544	40,159
2023-09-28	70.750	71.400	70.420	71.400	70.574	67,329
2023-09-27	70.770	71.260	70.080	70.200	69.388	79,748
2023-09-26	70.840	71.300	70.400	70.817	69.997	63,932
2023-09-25	70.920	71.580	70.500	71.025	70.203	175,212
2023-09-22	70.800	71.260	70.700	71.133	70.310	235,949
2023-09-21	71.660	73.100	70.920	72.807	71.965	121,717
2023-09-20	72.290	72.758	71.960	72.511	71.672	119,925
2023-09-19	72.710	72.760	71.820	72.240	71.404	84,595
2023-09-18	73.740	73.740	72.700	72.787	71.945	58,478
2023-09-15	73.600	74.646	73.100	73.997	73.141	240,330
2023-09-14	72.750	73.260	72.400	73.085	72.240	148,332
2023-09-13	73.700	73.820	72.400	72.980	72.136	117,166
2023-09-12	74.440	74.620	74.000	74.134	73.277	33,839
2023-09-11	73.480	74.360	73.480	73.858	73.004	65,326
2023-09-08	73.620	74.060	73.320	73.600	72.749	108,876
2023-09-07	72.440	73.840	72.440	73.571	72.720	176,189

← NewerPage 13 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.