Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	72.360	72.360	70.720	70.873	69.628	106,812
2022-03-21	72.000	72.200	71.060	71.860	70.599	161,972
2022-03-18	72.271	72.271	70.400	72.271	71.002	478,529
2022-03-17	70.460	71.660	70.460	71.198	69.949	220,886
2022-03-16	70.000	70.700	68.760	70.047	68.817	141,146
2022-03-15	66.800	67.920	66.800	67.648	66.460	980,661
2022-03-14	69.580	69.580	68.100	68.601	67.397	132,312
2022-03-11	69.250	69.900	68.100	69.362	68.144	171,323
2022-03-10	69.250	69.820	68.200	69.288	68.072	113,496
2022-03-09	69.080	69.080	67.080	68.251	67.053	69,094
2022-03-08	67.750	69.560	65.900	66.065	64.906	143,305
2022-03-07	67.750	69.260	66.380	67.474	66.290	163,225
2022-03-04	68.750	70.700	68.220	68.627	67.423	394,382
2022-03-03	71.000	71.480	70.100	70.851	69.608	212,146
2022-03-02	70.500	71.040	69.560	70.820	69.577	158,805
2022-03-01	69.480	71.160	69.480	70.453	69.216	362,712
2022-02-28	70.000	71.340	70.000	71.080	69.832	559,230
2022-02-25	70.000	71.000	68.840	69.280	68.064	85,316
2022-02-24	66.750	68.920	66.640	68.374	67.174	197,155
2022-02-23	71.000	71.380	69.959	70.687	69.447	54,099
2022-02-22	68.760	70.700	68.760	70.540	69.302	137,878
2022-02-21	70.940	70.940	69.580	70.502	69.265	30,545
2022-02-18	71.805	71.805	70.380	70.974	69.728	123,073
2022-02-17	74.240	74.240	71.142	72.454	71.182	156,460
2022-02-16	73.500	75.720	72.560	74.513	73.205	167,366
2022-02-15	70.720	72.740	70.720	72.211	70.944	121,726
2022-02-14	70.000	71.120	69.720	70.960	69.714	80,286
2022-02-11	71.860	71.860	71.120	71.309	70.058	14,874
2022-02-10	72.000	73.060	71.720	72.360	71.090	163,330
2022-02-09	72.880	72.880	71.980	72.740	71.463	1,146,156
2022-02-08	70.880	70.880	69.620	70.680	69.439	90,821
2022-02-07	71.500	71.500	70.640	70.972	69.726	127,110
2022-02-04	71.000	71.880	70.620	70.847	69.603	132,414
2022-02-03	72.000	72.480	71.060	71.060	69.813	193,697
2022-02-02	72.260	72.820	72.260	72.705	71.429	45,169
2022-02-01	72.120	72.120	71.320	71.688	70.430	406,759
2022-01-31	69.800	71.340	69.800	70.745	69.503	372,751
2022-01-28	69.380	69.380	68.000	69.066	67.854	118,797
2022-01-27	67.460	70.180	67.460	69.389	68.171	104,679
2022-01-26	68.180	69.680	68.180	68.911	67.702	755,005
2022-01-25	68.750	68.860	67.640	68.120	66.924	910,484
2022-01-24	70.500	70.740	67.770	69.514	68.294	126,987
2022-01-21	70.620	71.980	70.620	71.189	69.939	153,044
2022-01-20	72.940	72.940	71.580	72.680	71.404	79,242
2022-01-19	71.500	72.720	70.843	72.042	70.777	53,374
2022-01-18	72.140	72.140	70.920	71.360	70.107	234,118
2022-01-17	72.040	72.040	70.960	71.680	70.421	177,152
2022-01-14	71.000	71.600	70.560	71.301	70.050	209,069
2022-01-13	71.500	71.940	70.900	71.800	70.540	181,310
2022-01-12	73.000	73.680	71.690	71.691	70.432	188,468
2022-01-11	72.000	73.420	71.500	71.740	70.481	45,213
2022-01-10	73.980	73.980	71.140	71.360	70.107	106,371
2022-01-07	75.250	75.981	74.020	74.739	73.427	189,031
2022-01-06	75.250	76.620	75.240	75.913	74.581	108,714
2022-01-05	77.750	78.960	77.600	77.792	76.426	120,882
2022-01-04	80.420	80.420	78.754	79.503	78.107	124,113
2021-12-30	81.000	81.160	80.520	80.740	79.323	192,359
2021-12-29	80.560	81.400	80.560	80.894	79.474	57,781
2021-12-23	78.940	79.620	78.940	79.393	78.000	112,217
2021-12-22	77.750	78.520	77.320	77.600	76.238	99,691

← NewerPage 20 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.