Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	64.150	64.640	62.880	63.580	62.643	272,700
2022-09-16	65.250	65.580	64.034	64.780	63.826	139,583
2022-09-15	65.380	65.960	65.380	65.604	64.638	91,456
2022-09-14	65.000	65.440	64.260	65.367	64.404	103,647
2022-09-13	65.875	67.520	65.420	65.570	64.604	331,905
2022-09-12	66.720	66.720	66.040	66.307	65.330	65,999
2022-09-09	66.560	66.560	65.920	66.244	65.268	36,398
2022-09-08	66.600	66.600	65.160	65.962	64.990	43,188
2022-09-07	65.980	65.980	65.220	65.649	64.682	46,473
2022-09-06	65.575	65.980	65.040	65.531	64.565	41,294
2022-09-05	65.761	65.761	64.920	65.571	64.605	35,497
2022-09-02	66.040	66.040	64.680	65.940	64.969	155,749
2022-09-01	63.525	64.520	63.300	64.203	63.258	49,953
2022-08-31	63.680	65.680	63.680	64.479	63.530	273,650
2022-08-30	64.400	64.860	64.220	64.533	63.582	51,385
2022-08-26	67.600	67.600	65.400	65.760	64.792	38,293
2022-08-25	67.350	67.820	66.802	66.920	65.934	87,730
2022-08-24	65.200	67.780	65.200	67.104	66.116	169,760
2022-08-23	65.925	66.840	65.300	65.900	64.929	221,652
2022-08-22	66.240	66.240	65.380	65.870	64.900	95,127
2022-08-19	66.400	66.400	65.480	65.480	64.516	39,129
2022-08-18	65.250	65.800	65.080	65.534	64.569	90,628
2022-08-17	66.440	66.440	65.280	65.354	64.392	110,294
2022-08-16	65.200	65.800	64.980	65.506	64.541	57,045
2022-08-15	65.200	65.780	65.200	65.356	64.393	126,531
2022-08-12	66.220	66.220	64.720	65.754	64.786	161,651
2022-08-11	68.720	68.720	66.700	67.365	66.373	350,466
2022-08-10	70.000	70.660	67.440	68.126	67.123	1,259,968
2022-08-09	72.880	72.880	72.040	72.380	71.314	95,577
2022-08-08	74.150	74.340	72.940	73.381	72.300	38,953
2022-08-05	74.350	74.560	73.460	73.952	72.863	47,698
2022-08-04	74.525	74.860	74.200	74.500	73.403	36,301
2022-08-03	74.350	74.720	73.600	74.500	73.403	146,236
2022-08-02	72.080	74.080	72.080	73.820	72.733	101,162
2022-07-29	74.480	74.480	73.320	74.435	73.339	139,887
2022-07-28	72.775	73.700	72.300	73.336	72.255	158,666
2022-07-27	71.700	72.440	71.700	72.269	71.205	62,797
2022-07-26	71.380	71.880	71.380	71.611	70.556	41,328
2022-07-25	71.060	71.820	71.060	71.383	70.332	67,002
2022-07-22	71.625	72.560	71.580	72.057	70.996	75,199
2022-07-21	70.520	71.940	70.520	71.769	70.712	40,232
2022-07-20	70.100	70.840	69.580	70.338	69.302	64,265
2022-07-19	69.150	70.300	68.160	69.603	68.578	190,378
2022-07-18	69.740	70.138	69.280	69.503	68.479	183,697
2022-07-15	68.380	69.920	68.380	69.638	68.612	635,743
2022-07-14	69.000	69.180	68.000	68.320	67.314	76,852
2022-07-13	69.360	69.360	68.120	68.871	67.856	172,632
2022-07-12	68.780	69.480	68.780	69.028	68.012	175,727
2022-07-11	69.000	70.340	68.680	70.081	69.048	331,629
2022-07-08	69.180	70.340	69.180	70.100	69.068	367,176
2022-07-07	69.000	69.700	68.880	69.400	68.378	67,545
2022-07-06	68.575	69.260	68.300	69.040	68.023	116,592
2022-07-05	68.440	68.440	67.580	67.871	66.872	57,463
2022-07-04	68.560	68.560	67.920	68.093	67.091	94,404
2022-07-01	66.525	67.740	65.900	67.420	66.427	83,953
2022-06-30	66.680	66.680	65.700	66.446	65.467	47,232
2022-06-29	65.000	66.040	64.800	66.040	65.067	176,381
2022-06-28	65.900	67.060	65.900	66.755	65.771	84,077
2022-06-27	66.150	66.630	65.800	66.271	65.295	121,749
2022-06-24	64.960	66.260	64.960	64.960	64.003	38,874

← NewerPage 18 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.