Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	69.130	69.400	68.680	69.180	68.843	137,935
2025-08-11	69.410	69.610	69.000	69.329	68.991	8,816
2025-08-08	69.450	69.600	68.800	69.100	68.763	73,024
2025-08-07	68.060	69.040	67.880	68.588	68.254	18,041
2025-08-06	69.450	70.100	67.540	68.940	68.604	56,668
2025-08-05	70.840	71.260	70.260	70.950	70.604	83,280
2025-08-04	70.180	71.520	69.480	69.992	69.651	151,733
2025-08-01	86.940	86.940	86.680	86.830	86.407	3,000
2025-07-31	72.540	73.080	71.600	72.587	72.233	97,305
2025-07-30	73.280	74.180	72.880	73.486	73.128	76,146
2025-07-29	72.630	73.720	72.520	73.120	72.764	51,607
2025-07-28	73.260	73.560	72.600	72.753	72.398	26,352
2025-07-25	73.010	73.560	72.340	73.449	73.091	42,656
2025-07-24	73.010	73.500	72.660	73.280	72.923	83,320
2025-07-23	70.670	71.980	70.640	71.766	71.416	159,670
2025-07-22	69.490	70.100	69.260	69.600	69.261	18,269
2025-07-21	70.270	70.400	69.640	70.180	69.838	36,080
2025-07-18	70.180	70.820	70.080	70.300	69.957	34,956
2025-07-17	69.300	70.000	69.120	69.680	69.340	61,500
2025-07-16	68.820	70.950	68.700	68.780	68.445	192,038
2025-07-15	69.010	69.720	68.660	69.258	68.921	155,388
2025-07-14	69.220	70.000	69.000	69.627	69.287	53,867
2025-07-11	70.610	70.760	69.880	69.880	69.539	84,015
2025-07-10	69.720	71.260	69.480	70.272	69.929	91,490
2025-07-09	69.410	69.500	68.460	68.961	68.625	66,313
2025-07-08	69.600	69.660	68.960	69.245	68.908	103,179
2025-07-07	70.000	70.100	69.580	69.640	69.301	116,415
2025-07-04	69.510	70.020	69.120	69.906	69.565	160,157
2025-07-03	70.880	70.998	69.440	70.036	69.694	44,167
2025-07-02	70.580	71.000	69.880	70.900	70.554	36,305
2025-07-01	70.040	70.700	69.360	69.360	69.022	87,179
2025-06-30	70.420	70.600	69.780	70.200	69.858	110,398
2025-06-27	70.180	71.220	69.760	70.360	70.017	143,929
2025-06-26	70.400	70.640	69.750	69.858	69.518	196,663
2025-06-25	70.880	71.700	70.380	70.786	70.441	68,943
2025-06-24	70.160	70.540	69.153	69.472	69.133	91,555
2025-06-23	69.810	70.300	69.260	69.580	69.241	214,701
2025-06-20	69.740	70.460	69.220	69.979	69.638	187,028
2025-06-19	69.220	69.770	68.760	69.110	68.773	56,219
2025-06-18	69.700	70.050	69.180	69.567	69.228	400,054
2025-06-17	69.620	70.620	69.480	69.976	69.635	45,808
2025-06-16	70.610	70.820	69.670	70.315	69.972	49,677
2025-06-13	71.090	71.860	70.820	70.927	70.581	42,379
2025-06-12	72.310	72.840	72.260	72.565	72.211	87,414
2025-06-11	73.070	73.720	73.020	73.480	73.122	35,455
2025-06-10	72.230	73.300	72.090	73.040	72.684	196,684
2025-06-06	71.680	72.140	71.360	71.929	71.579	61,063
2025-06-05	70.990	71.900	70.990	71.760	71.410	73,427
2025-06-04	70.440	70.910	69.990	70.000	69.659	91,676
2025-06-03	69.620	70.240	69.440	69.720	69.380	91,409
2025-06-02	70.000	70.220	69.140	69.460	69.122	119,010
2025-05-30	71.280	72.560	70.640	70.700	70.355	209,141
2025-05-28	71.570	71.740	70.500	70.560	70.216	166,455
2025-05-27	72.250	72.680	71.880	72.080	71.729	19,157
2025-05-23	71.490	71.900	69.700	70.851	70.506	91,857
2025-05-22	72.860	73.040	71.600	72.026	71.674	136,427
2025-05-21	73.240	73.960	73.060	73.407	73.049	375,226
2025-05-20	73.850	74.580	73.520	74.184	73.823	271,149
2025-05-19	74.520	74.760	73.620	74.068	73.707	21,276
2025-05-16	72.980	75.060	72.980	74.441	74.078	66,257

← NewerPage 6 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.