Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	72.500	73.441	72.420	73.280	72.432	81,209
2023-09-05	73.030	73.600	72.440	72.725	71.884	150,131
2023-09-04	73.490	73.650	72.780	72.800	71.958	118,623
2023-09-01	73.200	73.500	72.520	73.200	72.353	96,350
2023-08-31	74.520	74.760	73.700	74.145	73.287	982,836
2023-08-30	74.730	75.360	74.600	74.659	73.795	166,689
2023-08-29	74.360	75.020	74.360	74.955	74.088	139,999
2023-08-25	73.570	73.840	73.339	73.640	72.788	74,215
2023-08-24	74.540	74.540	73.660	73.700	72.847	30,766
2023-08-23	74.120	74.240	73.200	73.566	72.715	99,026
2023-08-22	73.740	74.400	73.660	74.198	73.340	150,783
2023-08-21	72.759	73.760	72.759	73.119	72.273	86,325
2023-08-18	71.930	72.360	71.400	71.467	70.640	148,474
2023-08-17	72.350	73.460	71.940	72.234	71.399	228,635
2023-08-16	70.210	72.100	69.120	70.739	69.921	396,013
2023-08-15	71.510	71.660	70.500	70.660	69.843	70,776
2023-08-14	71.110	71.960	71.040	71.720	70.890	153,204
2023-08-11	71.380	72.200	70.740	71.089	70.267	161,221
2023-08-10	71.740	72.800	71.740	72.390	71.553	140,257
2023-08-09	71.550	72.440	71.500	71.844	71.012	191,599
2023-08-08	71.700	72.000	71.040	71.303	70.478	47,504
2023-08-07	71.510	72.060	71.300	71.915	71.083	49,239
2023-08-04	71.850	71.920	71.220	71.431	70.605	88,757
2023-08-03	71.950	73.163	71.275	71.425	70.599	63,649
2023-08-02	72.400	73.680	71.560	72.932	72.089	197,561
2023-07-31	74.100	74.480	73.920	74.111	73.254	62,918
2023-07-28	73.760	74.007	73.480	73.681	72.829	81,874
2023-07-27	73.200	74.580	73.200	74.169	73.311	46,152
2023-07-26	73.200	73.280	72.080	72.571	71.732	33,142
2023-07-25	72.610	73.260	72.200	72.940	72.096	218,437
2023-07-24	73.410	73.740	72.720	73.180	72.333	46,007
2023-07-21	73.500	73.500	72.600	72.971	72.127	215,724
2023-07-20	72.020	73.180	72.020	72.703	71.862	87,764
2023-07-19	73.010	73.040	72.480	72.895	72.052	67,042
2023-07-18	72.540	72.880	72.220	72.513	71.675	52,241
2023-07-17	72.900	73.300	72.280	72.635	71.794	87,712
2023-07-14	72.400	73.340	72.400	72.847	72.005	36,622
2023-07-13	73.680	73.680	72.900	73.227	72.380	27,934
2023-07-12	73.860	73.860	72.900	73.002	72.158	60,560
2023-07-11	73.010	73.200	72.640	73.187	72.340	63,354
2023-07-10	72.620	72.620	71.580	72.557	71.718	57,246
2023-07-07	72.440	72.440	71.660	72.107	71.273	60,274
2023-07-06	72.270	72.780	72.040	72.479	71.640	57,238
2023-07-05	73.338	73.338	72.800	73.140	72.294	146,115
2023-07-04	72.600	73.380	72.600	73.240	72.393	52,480
2023-07-03	73.922	73.922	72.520	72.994	72.150	91,921
2023-06-30	72.560	75.020	72.560	74.626	73.762	150,637
2023-06-29	72.900	72.900	72.120	72.487	71.649	37,803
2023-06-28	72.600	72.600	71.980	72.325	71.488	131,410
2023-06-27	72.060	72.060	71.160	71.647	70.818	327,269
2023-06-26	72.290	72.740	71.740	71.909	71.077	284,872
2023-06-23	72.020	73.060	72.020	72.345	71.508	218,659
2023-06-22	70.780	72.080	70.780	71.920	71.088	433,512
2023-06-21	72.160	72.160	71.420	71.569	70.741	55,562
2023-06-20	72.420	72.420	71.819	72.149	71.315	88,961
2023-06-19	72.600	72.600	71.660	72.187	71.352	108,275
2023-06-16	73.020	73.020	71.840	72.627	71.787	394,212
2023-06-15	72.000	72.020	71.340	71.627	70.799	156,628
2023-06-14	71.900	71.900	71.240	71.521	70.693	82,469
2023-06-13	71.500	71.860	71.500	71.758	70.927	22,923

← NewerPage 14 of 21 · 1,249 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.