Alcon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 82.060 | 82.200 | 80.840 | 81.214 | 80.535 | 20,386 |
| 2025-02-13 | 81.010 | 81.999 | 80.400 | 81.059 | 80.382 | 27,553 |
| 2025-02-12 | 81.910 | 82.040 | 80.220 | 81.446 | 80.765 | 50,103 |
| 2025-02-11 | 81.660 | 82.420 | 81.260 | 82.213 | 81.525 | 40,967 |
| 2025-02-10 | 81.890 | 82.420 | 81.500 | 82.147 | 81.460 | 97,178 |
| 2025-02-07 | 83.010 | 83.480 | 82.300 | 83.200 | 82.504 | 44,864 |
| 2025-02-06 | 84.310 | 84.500 | 83.400 | 84.000 | 83.298 | 459,695 |
| 2025-02-05 | 82.800 | 83.940 | 82.400 | 83.360 | 82.663 | 283,483 |
| 2025-02-04 | 82.840 | 83.180 | 82.380 | 82.800 | 82.108 | 466,153 |
| 2025-02-03 | 81.530 | 83.160 | 80.920 | 82.961 | 82.268 | 449,623 |
| 2025-01-31 | 83.460 | 84.160 | 83.460 | 83.741 | 83.041 | 671,396 |
| 2025-01-30 | 83.300 | 84.060 | 82.960 | 83.920 | 83.218 | 116,471 |
| 2025-01-29 | 82.770 | 83.100 | 82.360 | 82.840 | 82.147 | 137,724 |
| 2025-01-28 | 82.900 | 83.500 | 82.600 | 82.957 | 82.264 | 268,808 |
| 2025-01-27 | 80.500 | 81.670 | 80.380 | 81.513 | 80.832 | 15,788 |
| 2025-01-24 | 80.770 | 80.960 | 80.040 | 80.560 | 79.887 | 23,189 |
| 2025-01-23 | 80.690 | 81.240 | 80.400 | 80.942 | 80.265 | 34,165 |
| 2025-01-22 | 80.370 | 80.941 | 80.060 | 80.651 | 79.977 | 187,780 |
| 2025-01-21 | 78.210 | 79.660 | 78.200 | 79.460 | 78.796 | 97,679 |
| 2025-01-20 | 77.170 | 77.980 | 77.160 | 77.550 | 76.902 | 19,603 |
| 2025-01-17 | 76.560 | 77.400 | 76.520 | 77.326 | 76.679 | 34,430 |
| 2025-01-16 | 76.180 | 76.460 | 76.100 | 76.440 | 75.801 | 17,080 |
| 2025-01-15 | 75.030 | 76.030 | 73.820 | 75.960 | 75.325 | 36,767 |
| 2025-01-14 | 76.880 | 77.078 | 75.700 | 75.700 | 75.067 | 384,241 |
| 2025-01-13 | 76.420 | 76.500 | 75.900 | 76.035 | 75.399 | 15,555 |
| 2025-01-10 | 77.110 | 77.440 | 76.260 | 76.900 | 76.257 | 21,258 |
| 2025-01-09 | 76.350 | 76.760 | 76.100 | 76.407 | 75.768 | 14,511 |
| 2025-01-08 | 77.050 | 77.601 | 75.920 | 76.340 | 75.702 | 68,703 |
| 2025-01-07 | 76.330 | 77.340 | 76.100 | 77.022 | 76.379 | 43,579 |
| 2025-01-06 | 76.840 | 76.920 | 75.820 | 76.388 | 75.750 | 6,878 |
| 2025-01-03 | 75.850 | 76.940 | 75.300 | 76.220 | 75.583 | 12,954 |
| 2024-12-30 | 77.010 | 77.200 | 76.340 | 76.783 | 76.141 | 31,802 |
| 2024-12-27 | 76.770 | 77.220 | 76.600 | 77.150 | 76.505 | 10,838 |
| 2024-12-23 | 75.890 | 76.620 | 75.380 | 76.200 | 75.563 | 19,135 |
| 2024-12-20 | 75.300 | 76.060 | 74.760 | 74.936 | 74.309 | 276,415 |
| 2024-12-19 | 76.210 | 76.860 | 75.540 | 76.300 | 75.662 | 22,815 |
| 2024-12-18 | 76.180 | 76.640 | 76.000 | 76.568 | 75.928 | 18,759 |
| 2024-12-17 | 75.340 | 76.480 | 75.000 | 76.380 | 75.742 | 51,772 |
| 2024-12-16 | 75.050 | 75.600 | 74.880 | 74.987 | 74.361 | 17,320 |
| 2024-12-13 | 76.480 | 76.560 | 75.100 | 76.147 | 75.511 | 15,314 |
| 2024-12-12 | 76.480 | 77.000 | 76.020 | 76.170 | 75.533 | 391,080 |
| 2024-12-11 | 75.830 | 76.700 | 75.520 | 76.180 | 75.543 | 19,655 |
| 2024-12-10 | 76.250 | 76.660 | 76.060 | 76.443 | 75.804 | 21,147 |
| 2024-12-09 | 76.520 | 76.580 | 75.600 | 76.400 | 75.761 | 9,894 |
| 2024-12-06 | 76.610 | 76.775 | 75.862 | 76.540 | 75.900 | 26,109 |
| 2024-12-05 | 77.920 | 77.920 | 76.840 | 77.500 | 76.852 | 45,969 |
| 2024-12-04 | 77.700 | 78.120 | 77.320 | 77.608 | 76.959 | 295,835 |
| 2024-12-03 | 78.040 | 78.520 | 76.860 | 78.380 | 77.725 | 351,010 |
| 2024-12-02 | 78.180 | 78.700 | 77.960 | 78.060 | 77.407 | 17,304 |
| 2024-11-29 | 78.120 | 78.380 | 77.580 | 78.380 | 77.725 | 10,922 |
| 2024-11-28 | 78.210 | 78.619 | 77.840 | 78.040 | 77.388 | 22,839 |
| 2024-11-27 | 77.400 | 78.080 | 77.400 | 77.835 | 77.185 | 87,973 |
| 2024-11-26 | 77.130 | 78.260 | 77.000 | 77.792 | 77.142 | 16,669 |
| 2024-11-25 | 77.010 | 77.280 | 76.020 | 76.838 | 76.196 | 31,966 |
| 2024-11-22 | 76.060 | 77.060 | 75.920 | 76.840 | 76.198 | 32,573 |
| 2024-11-21 | 75.170 | 76.120 | 75.140 | 75.255 | 74.626 | 25,182 |
| 2024-11-20 | 75.780 | 75.940 | 75.280 | 75.429 | 74.799 | 29,136 |
| 2024-11-19 | 76.440 | 76.720 | 74.980 | 75.442 | 74.811 | 21,831 |
| 2024-11-18 | 75.830 | 76.820 | 74.740 | 75.333 | 74.703 | 85,414 |
| 2024-11-15 | 75.340 | 76.000 | 74.560 | 75.315 | 74.685 | 50,786 |
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.