Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	72.920	73.780	72.170	73.120	72.764	206,326
2025-05-14	73.600	74.360	72.300	73.532	73.173	131,474
2025-05-13	79.550	80.240	79.000	80.011	79.621	72,484
2025-05-12	79.950	80.810	79.040	79.940	79.272	163,597
2025-05-09	80.060	80.420	79.780	79.807	79.140	10,687
2025-05-08	79.510	79.660	78.720	79.560	78.895	56,114
2025-05-07	79.280	79.470	78.180	78.710	78.052	19,526
2025-05-06	80.370	80.580	79.260	79.514	78.849	23,366
2025-05-02	79.830	81.900	79.780	81.440	80.759	46,181
2025-04-30	79.510	80.320	78.540	80.004	79.335	291,516
2025-04-29	78.880	79.500	78.820	79.165	78.503	56,303
2025-04-28	78.600	79.100	78.600	78.941	78.281	21,047
2025-04-25	78.310	79.180	78.200	78.813	78.155	63,268
2025-04-24	77.680	77.940	76.940	77.536	76.888	108,045
2025-04-23	76.940	78.620	76.450	77.940	77.288	146,759
2025-04-22	75.010	75.680	74.620	75.416	74.786	14,648
2025-04-17	75.720	76.060	74.720	75.514	74.883	18,789
2025-04-16	74.750	75.740	74.340	75.001	74.374	25,097
2025-04-15	74.680	75.660	74.680	75.203	74.574	62,684
2025-04-14	73.380	74.720	72.920	73.892	73.274	34,871
2025-04-11	72.560	72.840	70.800	72.056	71.454	81,649
2025-04-10	77.830	78.000	72.400	74.772	74.147	415,098
2025-04-09	69.760	71.740	69.620	70.520	69.930	236,323
2025-04-08	71.570	73.640	70.920	73.055	72.445	39,872
2025-04-07	68.500	73.640	67.380	68.376	67.804	105,960
2025-04-04	77.010	77.320	71.620	73.247	72.634	222,634
2025-04-03	80.200	80.200	78.290	79.111	78.450	93,189
2025-04-02	82.120	82.240	80.760	81.780	81.096	227,900
2025-04-01	83.830	84.020	81.320	83.291	82.595	20,166
2025-03-31	83.890	84.240	82.980	83.220	82.524	23,796
2025-03-28	84.840	85.090	84.390	84.644	83.936	74,249
2025-03-27	80.710	84.960	79.660	84.600	83.893	139,773
2025-03-26	81.890	81.920	80.100	80.770	80.095	74,693
2025-03-25	82.060	82.280	81.240	81.641	80.958	48,210
2025-03-24	80.840	81.760	80.060	81.585	80.903	69,998
2025-03-21	80.650	80.680	79.420	79.747	79.080	109,362
2025-03-20	79.740	81.060	79.740	80.780	80.105	194,917
2025-03-19	79.360	79.880	79.040	79.658	78.992	602,879
2025-03-18	79.200	79.900	78.900	79.490	78.826	24,456
2025-03-17	78.420	78.980	78.160	78.685	78.027	20,036
2025-03-14	77.150	78.500	77.120	78.252	77.598	262,741
2025-03-13	78.040	78.269	77.080	77.663	77.013	184,459
2025-03-12	78.360	79.640	78.360	78.759	78.101	128,649
2025-03-11	79.830	80.180	77.550	79.397	78.733	75,458
2025-03-10	81.950	82.000	79.740	81.132	80.454	18,888
2025-03-07	80.520	80.900	80.020	80.580	79.906	14,164
2025-03-06	84.020	84.200	81.180	82.694	82.003	62,745
2025-03-05	83.070	84.000	82.740	83.642	82.942	64,100
2025-03-04	84.000	84.360	82.620	83.729	83.029	81,489
2025-03-03	83.220	84.340	82.620	83.587	82.888	54,783
2025-02-28	82.690	83.580	82.320	83.345	82.648	384,078
2025-02-27	83.220	83.720	82.560	83.135	82.440	64,282
2025-02-26	86.060	86.980	83.080	84.711	84.003	99,499
2025-02-25	80.400	81.370	80.100	81.081	80.403	65,356
2025-02-24	81.360	81.660	80.160	81.030	80.353	50,837
2025-02-21	81.170	81.360	80.700	81.175	80.496	41,511
2025-02-20	80.560	81.220	79.760	80.560	79.887	77,696
2025-02-19	81.490	81.840	80.680	81.103	80.425	13,557
2025-02-18	82.000	82.040	81.240	81.280	80.601	44,769
2025-02-17	81.320	81.840	81.180	81.511	80.830	36,176

← NewerPage 7 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.