Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	65.875	67.420	65.240	66.507	65.527	77,646
2022-12-12	64.840	66.040	64.840	65.700	64.732	204,203
2022-12-09	64.675	64.880	63.980	64.567	63.616	291,345
2022-12-08	63.640	64.360	63.640	63.780	62.841	492,518
2022-12-07	64.200	64.200	63.220	63.220	62.289	161,621
2022-12-06	64.400	64.780	63.179	63.340	62.407	367,574
2022-12-05	65.620	65.620	64.760	64.815	63.861	186,331
2022-12-02	65.000	65.820	64.540	65.600	64.634	85,371
2022-12-01	64.431	65.780	64.431	65.408	64.445	132,071
2022-11-30	64.040	64.680	64.040	64.340	63.393	131,134
2022-11-29	64.525	64.920	64.140	64.160	63.215	62,256
2022-11-28	64.220	65.400	64.220	64.520	63.570	234,395
2022-11-25	64.960	64.960	64.080	64.368	63.420	18,837
2022-11-24	63.620	64.820	63.620	64.820	63.865	35,992
2022-11-23	63.440	64.080	63.440	63.946	63.005	27,123
2022-11-22	62.875	64.060	62.860	63.750	62.812	240,664
2022-11-21	62.000	63.100	61.900	62.240	61.323	193,841
2022-11-18	61.525	62.380	61.020	62.191	61.275	153,162
2022-11-17	61.775	63.120	60.700	61.776	60.866	386,788
2022-11-16	61.150	64.700	60.840	63.690	62.752	557,607
2022-11-15	61.200	61.200	59.940	60.629	59.736	316,030
2022-11-14	62.440	62.440	60.360	60.904	60.007	361,159
2022-11-11	60.050	61.960	59.820	60.045	59.161	357,860
2022-11-10	57.450	59.620	56.400	59.160	58.289	83,166
2022-11-09	57.100	57.760	56.920	57.500	56.653	216,566
2022-11-08	56.875	57.940	56.820	57.675	56.825	70,313
2022-11-07	57.350	57.500	56.980	57.149	56.307	493,896
2022-11-04	57.300	57.920	57.080	57.432	56.586	291,027
2022-11-03	59.120	59.120	57.260	57.815	56.963	28,545
2022-11-02	60.400	60.620	59.780	60.174	59.287	50,904
2022-11-01	61.725	61.740	60.420	61.654	60.746	28,485
2022-10-31	60.725	61.160	60.422	60.940	60.043	69,796
2022-10-28	60.300	60.880	59.980	60.593	59.701	45,386
2022-10-27	61.300	61.300	60.240	60.637	59.744	306,713
2022-10-26	59.220	61.040	59.220	59.400	58.525	83,580
2022-10-25	59.000	59.980	58.540	58.920	58.052	128,781
2022-10-24	58.180	59.800	58.180	58.399	57.539	119,922
2022-10-21	57.600	58.480	57.600	57.848	56.996	51,881
2022-10-20	58.000	58.960	58.000	58.789	57.923	145,870
2022-10-19	58.720	60.100	58.720	59.320	58.446	207,932
2022-10-18	60.000	60.860	59.880	60.140	59.254	187,379
2022-10-17	58.400	59.820	58.320	59.560	58.683	98,265
2022-10-14	58.525	59.440	57.480	58.606	57.743	237,898
2022-10-13	56.450	57.180	55.587	56.929	56.090	174,734
2022-10-12	56.925	57.320	56.520	56.880	56.042	252,494
2022-10-11	57.400	57.760	56.920	57.140	56.298	171,471
2022-10-10	58.440	58.440	57.780	58.027	57.172	156,793
2022-10-07	59.960	59.960	58.820	59.200	58.328	87,983
2022-10-06	60.400	60.900	60.000	60.052	59.168	275,009
2022-10-05	60.040	60.880	60.040	60.256	59.368	89,711
2022-10-04	59.360	60.760	59.360	60.382	59.493	88,616
2022-10-03	57.000	59.060	56.700	58.809	57.942	336,152
2022-09-30	56.100	58.140	55.980	57.800	56.949	68,352
2022-09-29	56.280	56.280	55.260	55.440	54.624	320,390
2022-09-28	56.000	56.860	55.460	56.060	55.234	175,231
2022-09-27	58.400	58.400	56.900	57.125	56.284	216,891
2022-09-26	58.880	58.880	56.660	57.420	56.574	223,894
2022-09-23	60.080	60.080	58.060	58.415	57.555	181,849
2022-09-22	60.528	62.200	60.528	60.540	59.648	170,018
2022-09-21	62.700	62.700	61.580	62.235	61.318	237,678

← NewerPage 17 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.