Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	64.880	64.880	63.040	64.712	63.759	96,103
2022-06-22	63.825	64.260	62.298	63.205	62.274	201,283
2022-06-21	64.840	64.840	63.860	64.340	63.393	112,955
2022-06-20	63.725	64.240	63.240	63.741	62.802	112,135
2022-06-17	62.000	64.320	62.000	63.765	62.826	386,465
2022-06-16	66.220	66.220	62.620	62.840	61.915	242,950
2022-06-15	65.300	67.060	65.300	66.280	65.304	152,796
2022-06-14	68.140	68.140	66.020	66.461	65.482	191,093
2022-06-13	68.000	68.380	66.460	66.982	65.996	475,504
2022-06-10	70.980	70.980	68.940	70.480	69.442	205,771
2022-06-09	73.540	73.540	71.720	72.315	71.250	48,906
2022-06-08	73.250	73.620	72.400	72.973	71.898	55,503
2022-06-07	72.100	73.640	71.820	72.526	71.458	141,417
2022-06-01	71.100	72.420	70.960	71.614	70.559	76,452
2022-05-31	72.540	72.540	71.789	72.083	71.021	218,124
2022-05-30	72.000	73.080	72.000	72.875	71.802	195,949
2022-05-27	70.675	72.040	70.420	71.195	70.147	72,210
2022-05-25	70.400	70.700	69.514	69.514	68.491	1,246,419
2022-05-24	69.980	70.780	69.980	70.521	69.482	84,488
2022-05-23	72.040	72.040	69.820	70.671	69.630	158,805
2022-05-20	70.300	71.100	69.840	70.456	69.419	83,993
2022-05-19	70.120	70.120	68.680	69.348	68.326	306,185
2022-05-18	71.450	71.620	70.720	71.099	70.052	86,838
2022-05-17	70.600	71.580	70.600	71.474	70.421	154,963
2022-05-16	70.525	71.780	70.240	71.080	70.033	137,613
2022-05-13	71.000	71.540	69.260	70.418	69.381	144,159
2022-05-12	69.000	69.340	67.280	68.701	67.690	288,684
2022-05-11	68.525	70.340	66.820	69.055	68.038	507,284
2022-05-10	64.525	65.020	63.640	64.337	63.389	92,842
2022-05-09	67.000	67.780	65.092	67.580	66.585	168,505
2022-05-06	69.520	69.520	67.700	68.444	67.435	139,782
2022-05-05	70.800	70.800	69.420	70.440	69.403	143,035
2022-05-04	68.740	69.580	68.740	69.323	68.302	439,398
2022-05-03	69.875	70.160	69.120	69.760	68.733	308,584
2022-04-29	71.060	71.060	69.420	70.311	69.076	330,107
2022-04-28	72.340	72.340	70.340	70.571	69.332	191,612
2022-04-27	72.575	72.580	71.120	71.760	70.500	254,402
2022-04-26	73.775	73.823	71.660	72.675	71.399	317,125
2022-04-25	73.525	74.360	73.180	73.669	72.376	154,963
2022-04-22	74.900	76.440	74.900	75.711	74.382	394,488
2022-04-21	76.400	77.580	76.200	77.074	75.721	240,985
2022-04-20	75.250	76.508	74.680	75.700	74.371	1,209,893
2022-04-19	72.775	74.460	71.020	74.249	72.946	375,961
2022-04-14	72.875	73.840	72.620	73.444	72.155	135,943
2022-04-13	72.150	73.120	71.430	72.658	71.383	181,028
2022-04-12	75.150	75.560	74.340	75.050	73.732	127,072
2022-04-11	74.880	76.440	74.880	75.380	74.057	220,269
2022-04-08	76.160	76.160	74.880	75.553	74.227	38,728
2022-04-07	74.545	75.760	74.545	75.471	74.146	61,070
2022-04-06	73.525	74.520	73.420	73.709	72.415	156,954
2022-04-05	74.600	74.600	73.640	73.962	72.664	78,910
2022-04-04	74.200	74.200	73.260	74.046	72.746	97,382
2022-04-01	73.675	73.800	72.760	73.200	71.915	187,079
2022-03-31	75.520	75.520	73.690	74.007	72.708	149,104
2022-03-30	75.750	75.960	75.153	75.532	74.207	111,695
2022-03-29	73.340	76.140	73.340	75.320	73.998	278,150
2022-03-28	70.760	72.420	70.760	72.420	71.149	170,293
2022-03-25	70.500	71.180	70.320	70.821	69.578	322,024
2022-03-24	71.000	71.418	70.460	70.727	69.486	143,369
2022-03-23	72.580	72.580	71.060	72.220	70.952	1,113,867

← NewerPage 19 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.