Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	60.775	61.420	59.740	60.473	59.582	325,121
2023-03-09	62.740	62.740	62.020	62.459	61.539	228,467
2023-03-08	62.000	62.480	61.660	62.008	61.095	117,717
2023-03-07	63.925	64.532	63.040	63.413	62.479	303,609
2023-03-06	63.660	64.460	63.660	64.013	63.070	77,104
2023-03-03	64.000	64.420	63.920	64.108	63.164	111,712
2023-03-02	64.000	64.060	63.080	63.798	62.858	74,402
2023-03-01	64.000	65.040	63.380	64.660	63.708	184,534
2023-02-28	68.400	68.400	63.740	65.030	64.072	235,777
2023-02-27	67.120	67.120	66.600	66.850	65.866	219,906
2023-02-24	67.300	67.760	66.160	66.380	65.402	143,120
2023-02-23	67.840	67.840	67.380	67.414	66.421	48,313
2023-02-22	67.100	68.060	67.100	67.460	66.466	52,163
2023-02-21	67.520	68.300	67.520	67.920	66.920	324,864
2023-02-20	68.420	68.420	67.860	67.900	66.900	183,664
2023-02-17	68.320	68.320	67.360	67.751	66.753	244,274
2023-02-16	68.980	70.040	68.980	69.411	68.389	155,584
2023-02-15	69.800	69.800	68.860	69.660	68.634	90,676
2023-02-14	69.920	69.920	69.080	69.240	68.220	69,751
2023-02-13	68.900	68.900	68.180	68.701	67.690	62,146
2023-02-10	68.100	68.880	67.880	68.280	67.274	141,289
2023-02-09	69.725	70.500	69.513	70.110	69.078	89,480
2023-02-08	70.250	70.680	69.720	69.940	68.910	75,634
2023-02-07	69.220	69.860	69.220	69.476	68.452	133,567
2023-02-06	69.960	70.600	69.960	70.520	69.482	198,142
2023-02-03	69.160	70.440	69.160	69.664	68.638	30,201
2023-02-02	68.875	70.820	68.760	68.760	67.747	439,687
2023-02-01	69.240	69.240	68.280	68.842	67.829	169,081
2023-01-31	68.880	68.880	68.000	68.660	67.649	27,838
2023-01-30	68.525	69.220	68.420	68.990	67.974	132,145
2023-01-27	68.625	68.780	67.800	67.996	66.994	55,468
2023-01-26	69.000	69.140	68.280	68.667	67.656	15,284
2023-01-25	68.000	68.140	67.240	67.906	66.906	161,436
2023-01-24	69.700	69.700	67.480	68.020	67.018	169,146
2023-01-23	68.760	69.980	68.760	69.539	68.515	40,463
2023-01-20	68.150	68.740	68.020	68.508	67.499	177,461
2023-01-19	68.500	68.500	67.600	68.080	67.077	51,938
2023-01-18	69.340	69.340	68.280	68.540	67.531	104,010
2023-01-17	69.140	69.140	68.460	69.000	67.984	21,984
2023-01-16	68.460	69.260	68.460	68.750	67.738	358,131
2023-01-13	67.200	68.480	67.150	68.254	67.248	91,135
2023-01-12	66.880	67.760	66.880	67.389	66.396	89,851
2023-01-11	66.625	67.580	66.180	66.700	65.718	39,024
2023-01-10	65.825	66.880	65.800	66.720	65.737	73,501
2023-01-09	66.840	66.840	66.260	66.580	65.599	16,926
2023-01-06	65.725	66.520	65.500	65.593	64.627	45,050
2023-01-05	64.860	65.820	64.860	65.542	64.577	303,825
2023-01-04	64.960	64.960	64.060	64.397	63.449	13,418
2023-01-03	64.000	64.820	63.540	64.407	63.459	196,668
2022-12-30	63.860	63.860	63.180	63.259	62.327	28,144
2022-12-29	62.600	63.900	62.600	62.602	61.680	19,193
2022-12-28	63.560	63.560	62.980	63.120	62.190	24,728
2022-12-23	63.640	63.640	62.900	62.906	61.980	26,188
2022-12-22	62.480	63.120	62.480	62.843	61.917	32,621
2022-12-21	62.250	63.380	61.780	62.050	61.136	133,596
2022-12-20	61.875	62.580	61.100	61.284	60.382	140,870
2022-12-19	62.220	63.240	62.220	62.956	62.029	119,660
2022-12-16	62.525	64.040	62.180	62.791	61.866	163,262
2022-12-15	64.625	65.720	64.040	64.046	63.103	23,821
2022-12-14	66.549	66.549	65.800	66.315	65.339	268,163

← NewerPage 16 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.