Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	61.700	61.820	60.620	61.328	61.029	1,465,981
2026-02-04	60.290	61.860	59.900	60.081	59.788	1,082,965
2026-02-03	62.040	62.080	60.278	60.468	60.173	111,388
2026-02-02	62.560	62.800	61.940	61.969	61.667	558,686
2026-01-30	61.870	62.920	61.860	62.408	62.103	259,248
2026-01-29	61.930	62.620	61.700	61.848	61.546	101,323
2026-01-28	61.950	62.040	61.304	61.760	61.459	609,193
2026-01-27	62.730	62.800	61.800	62.287	61.984	589,868
2026-01-26	62.540	63.140	62.240	62.762	62.456	519,849
2026-01-23	64.000	64.320	62.930	63.180	62.872	59,322
2026-01-22	65.240	65.660	63.855	64.861	64.545	248,299
2026-01-21	62.630	65.020	62.460	63.914	63.603	384,996
2026-01-20	62.020	62.720	61.580	62.083	61.780	222,533
2026-01-19	63.070	63.280	61.171	61.308	61.009	225,038
2026-01-16	64.080	64.340	63.560	64.231	63.918	327,132
2026-01-15	64.350	64.360	63.400	63.766	63.456	185,616
2026-01-14	64.250	64.300	63.220	63.760	63.449	1,885,331
2026-01-13	64.310	65.060	64.040	64.470	64.155	42,958
2026-01-12	64.350	65.020	64.200	64.407	64.093	206,215
2026-01-09	63.780	64.800	63.340	63.687	63.377	193,254
2026-01-08	64.520	64.800	63.540	64.567	64.252	193,018
2026-01-07	65.410	65.700	64.480	65.034	64.717	403,094
2026-01-06	64.060	65.460	63.640	64.121	63.808	235,530
2026-01-05	62.270	63.540	61.980	62.653	62.348	156,294
2025-12-30	63.240	63.480	63.120	63.334	63.025	339,118
2025-12-29	63.300	63.760	63.200	63.530	63.220	42,530
2025-12-24	63.400	63.400	63.400	63.400	63.091	233,922
2025-12-23	63.870	63.920	63.360	63.510	63.200	285,959
2025-12-22	63.720	63.900	63.000	63.689	63.379	1,065,868
2025-12-19	63.530	63.660	63.111	63.436	63.127	529,964
2025-12-18	63.280	63.680	63.180	63.626	63.316	1,277,550
2025-12-17	62.980	63.460	62.620	63.263	62.955	152,575
2025-12-16	63.090	63.280	62.460	62.486	62.182	508,516
2025-12-15	62.980	63.440	62.770	63.212	62.904	548,583
2025-12-12	62.860	63.280	62.488	62.584	62.278	108,132
2025-12-11	63.470	79.390	62.880	63.414	63.105	101,567
2025-12-10	63.280	64.075	63.200	64.018	63.706	54,801
2025-12-09	63.680	64.698	63.450	63.826	63.515	128,944
2025-12-08	65.090	65.140	64.237	64.237	63.924	94,384
2025-12-05	63.850	65.660	63.820	65.404	65.085	1,983,802
2025-12-04	63.930	64.280	63.360	63.427	63.118	74,966
2025-12-03	63.640	64.321	63.640	64.321	64.007	80,903
2025-12-02	63.380	63.810	63.380	63.556	63.246	55,025
2025-12-01	63.740	63.990	63.360	63.674	63.363	94,360
2025-11-28	63.810	63.940	63.620	63.806	63.495	232,364
2025-11-27	63.520	64.038	63.520	63.996	63.684	160,567
2025-11-26	64.230	64.640	63.940	64.330	64.017	321,200
2025-11-25	61.870	63.750	61.820	62.881	62.574	140,010
2025-11-24	62.250	62.460	61.461	61.580	61.280	351,532
2025-11-21	60.350	61.500	60.320	61.389	61.090	65,857
2025-11-20	61.170	61.360	60.690	61.262	60.963	68,858
2025-11-19	60.310	60.940	60.140	60.640	60.344	59,149
2025-11-18	60.710	60.780	59.730	59.952	59.660	153,984
2025-11-17	61.870	62.000	61.220	61.405	61.106	178,939
2025-11-14	61.890	62.320	61.400	61.846	61.544	103,673
2025-11-13	64.140	64.540	62.867	63.441	63.132	358,579
2025-11-12	66.630	66.820	61.700	64.959	64.642	891,999
2025-11-11	59.850	61.800	59.700	61.220	60.921	1,085,491
2025-11-10	59.740	59.901	59.360	59.550	59.259	235,916
2025-11-07	60.140	60.280	58.140	59.020	58.732	315,260

← NewerPage 4 of 5 · 252 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.