Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	70.800	71.760	70.800	71.193	70.370	90,840
2023-06-09	71.360	71.360	70.880	71.241	70.417	77,578
2023-06-08	71.020	71.020	70.020	70.909	70.089	80,533
2023-06-07	71.920	71.920	70.700	70.994	70.173	33,346
2023-06-06	71.860	72.980	71.860	72.454	71.616	40,653
2023-06-05	72.620	72.620	71.900	72.457	71.618	48,683
2023-06-02	71.810	72.580	71.520	72.424	71.586	124,534
2023-06-01	71.050	71.300	70.540	70.978	70.157	90,539
2023-05-31	71.010	71.440	70.600	70.793	69.974	295,395
2023-05-30	72.020	72.020	70.840	71.802	70.972	62,358
2023-05-26	71.200	71.900	70.680	71.680	70.851	176,708
2023-05-25	70.860	71.920	70.860	71.809	70.978	90,164
2023-05-24	71.200	71.400	70.440	71.280	70.455	166,149
2023-05-23	73.780	73.780	72.660	73.145	72.299	76,744
2023-05-22	73.010	73.580	72.739	73.051	72.206	120,306
2023-05-19	74.180	74.180	73.000	73.261	72.413	189,540
2023-05-17	72.000	72.740	71.940	72.480	71.641	213,724
2023-05-16	71.010	71.880	70.700	71.760	70.930	86,228
2023-05-15	71.490	72.160	71.100	71.327	70.502	180,719
2023-05-12	71.090	71.360	70.720	70.926	70.105	263,984
2023-05-11	70.520	71.580	70.520	71.269	70.445	393,276
2023-05-10	70.100	71.940	68.560	70.070	69.260	597,562
2023-05-09	66.180	66.180	65.200	65.689	64.722	234,942
2023-05-05	65.240	65.420	64.800	65.160	64.200	155,784
2023-05-04	65.515	65.515	64.720	65.107	64.148	132,359
2023-05-03	63.680	65.600	63.680	65.547	64.582	174,179
2023-05-02	65.010	65.160	63.980	64.249	63.303	136,712
2023-04-28	64.820	64.820	63.660	64.171	63.226	215,424
2023-04-27	64.480	64.480	63.220	64.120	63.176	250,847
2023-04-26	64.901	64.901	63.640	64.090	63.147	253,926
2023-04-25	64.600	65.300	64.600	64.920	63.964	576,019
2023-04-24	65.760	65.760	65.340	65.520	64.555	264,350
2023-04-21	65.090	65.200	63.860	64.433	63.484	225,314
2023-04-20	63.240	63.920	63.160	63.870	62.929	109,295
2023-04-19	63.570	63.840	61.840	62.989	62.061	830,270
2023-04-18	63.410	65.720	63.320	64.939	63.983	184,536
2023-04-17	64.440	64.440	63.340	63.586	62.650	42,307
2023-04-14	64.750	64.920	64.100	64.413	63.464	137,853
2023-04-13	64.080	64.080	63.377	63.656	62.719	146,266
2023-04-12	63.490	64.360	63.100	63.630	62.693	206,230
2023-04-11	63.280	64.180	63.100	64.030	63.087	230,917
2023-04-06	63.410	64.699	63.140	63.320	62.387	206,106
2023-04-05	63.600	63.600	62.440	62.628	61.706	326,334
2023-04-04	64.000	64.120	63.607	63.773	62.834	104,670
2023-04-03	65.000	65.000	63.740	64.319	63.372	145,552
2023-03-31	65.120	65.120	64.360	64.713	63.760	490,370
2023-03-30	64.250	65.060	62.660	64.522	63.572	672,266
2023-03-29	62.200	62.760	61.700	62.094	61.179	88,203
2023-03-28	63.000	63.180	62.560	62.713	61.789	162,370
2023-03-27	62.000	62.860	61.640	61.810	60.900	153,460
2023-03-24	61.875	62.020	60.540	61.140	60.240	359,677
2023-03-23	62.400	62.660	61.700	62.113	61.198	319,294
2023-03-22	62.640	62.640	61.700	61.914	61.002	322,519
2023-03-21	61.800	62.480	61.800	61.970	61.057	150,869
2023-03-20	60.925	61.760	60.120	61.069	60.170	879,923
2023-03-17	61.100	62.000	60.760	61.220	60.318	2,995,946
2023-03-16	60.200	62.040	59.980	61.436	60.531	2,424,432
2023-03-15	59.740	60.540	59.740	60.041	59.157	1,893,568
2023-03-14	59.775	60.020	59.000	59.774	58.893	783,070
2023-03-13	60.000	60.080	58.300	58.702	57.838	214,296

← NewerPage 15 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.