Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 77.640 | 77.640 | 77.220 | 77.244 | 75.888 | 135,069 |
| 2021-12-20 | 77.750 | 78.060 | 76.957 | 77.200 | 75.845 | 98,124 |
| 2021-12-17 | 78.760 | 78.760 | 77.160 | 78.060 | 76.690 | 341,629 |
| 2021-12-16 | 79.250 | 79.740 | 78.280 | 79.107 | 77.719 | 246,800 |
| 2021-12-15 | 76.020 | 77.400 | 76.020 | 77.000 | 75.648 | 429,001 |
| 2021-12-14 | 77.250 | 77.600 | 76.200 | 76.620 | 75.275 | 203,019 |
| 2021-12-13 | 77.250 | 77.780 | 77.180 | 77.392 | 76.033 | 181,401 |
| 2021-12-10 | 76.900 | 78.120 | 76.900 | 77.360 | 76.002 | 71,742 |
| 2021-12-09 | 78.380 | 79.040 | 78.380 | 78.987 | 77.600 | 223,646 |
| 2021-12-08 | 77.750 | 78.160 | 77.100 | 77.872 | 76.505 | 330,776 |
| 2021-12-07 | 75.250 | 76.780 | 75.040 | 75.908 | 74.575 | 299,122 |
| 2021-12-06 | 73.280 | 74.900 | 73.280 | 74.171 | 72.869 | 262,077 |
| 2021-12-03 | 72.900 | 74.380 | 72.900 | 73.302 | 72.015 | 210,848 |
| 2021-12-02 | 73.000 | 73.260 | 72.100 | 72.633 | 71.358 | 222,435 |
| 2021-12-01 | 72.500 | 73.580 | 71.660 | 73.380 | 72.092 | 75,080 |
| 2021-11-30 | 73.000 | 73.380 | 72.000 | 72.834 | 71.555 | 91,774 |
| 2021-11-29 | 73.420 | 73.420 | 72.540 | 72.987 | 71.706 | 94,521 |
| 2021-11-26 | 74.000 | 74.080 | 72.500 | 72.647 | 71.372 | 138,159 |
| 2021-11-25 | 75.250 | 75.340 | 74.660 | 75.065 | 73.747 | 26,265 |
| 2021-11-24 | 74.000 | 74.660 | 73.660 | 74.329 | 73.025 | 70,104 |
| 2021-11-23 | 75.250 | 75.600 | 74.160 | 74.454 | 73.148 | 71,666 |
| 2021-11-22 | 77.134 | 77.134 | 75.876 | 76.070 | 74.735 | 126,212 |
| 2021-11-19 | 77.100 | 78.120 | 77.100 | 77.466 | 76.106 | 108,414 |
| 2021-11-18 | 77.250 | 78.200 | 76.900 | 77.059 | 75.707 | 30,429 |
| 2021-11-17 | 77.260 | 77.840 | 77.260 | 77.526 | 76.165 | 207,834 |
| 2021-11-16 | 75.750 | 77.000 | 75.500 | 76.633 | 75.288 | 122,890 |
| 2021-11-15 | 75.750 | 76.600 | 74.720 | 76.060 | 74.725 | 107,939 |
| 2021-11-12 | 75.560 | 75.560 | 74.420 | 74.830 | 73.516 | 73,610 |
| 2021-11-11 | 75.140 | 77.140 | 75.140 | 75.768 | 74.438 | 131,603 |
| 2021-11-10 | 76.250 | 78.860 | 75.520 | 76.963 | 75.612 | 166,011 |
| 2021-11-09 | 77.980 | 79.700 | 77.980 | 79.152 | 77.763 | 367,679 |
| 2021-11-08 | 77.920 | 79.060 | 77.920 | 78.822 | 77.439 | 170,374 |
| 2021-11-05 | 78.800 | 78.800 | 78.160 | 78.160 | 76.788 | 109,421 |
| 2021-11-04 | 78.180 | 79.500 | 78.180 | 78.892 | 77.507 | 115,574 |
| 2021-11-03 | 77.750 | 79.100 | 77.620 | 78.375 | 76.999 | 134,221 |
| 2021-11-02 | 76.560 | 78.060 | 76.560 | 77.360 | 76.002 | 79,219 |
| 2021-11-01 | 76.760 | 77.820 | 76.760 | 77.521 | 76.161 | 172,608 |
| 2021-10-29 | 75.740 | 75.740 | 74.460 | 75.649 | 74.321 | 93,143 |
| 2021-10-28 | 75.360 | 75.780 | 75.360 | 75.780 | 74.450 | 366,070 |
| 2021-10-27 | 77.250 | 77.260 | 75.160 | 75.534 | 74.208 | 104,114 |
| 2021-10-26 | 75.750 | 76.820 | 75.600 | 76.480 | 75.138 | 81,399 |
| 2021-10-25 | 75.750 | 75.860 | 74.740 | 75.720 | 74.391 | 59,154 |
← NewerPage 21 of 21 · 1,242 trading days
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.