Alcon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	76.730	76.840	75.160	75.781	75.148	334,560
2024-11-13	76.650	77.322	73.640	75.138	74.510	43,095
2024-11-12	80.610	81.180	76.520	80.288	79.617	43,709
2024-11-11	81.510	82.200	81.380	81.772	81.088	47,598
2024-11-08	81.000	81.000	80.040	80.807	80.131	17,325
2024-11-07	80.560	81.280	80.560	81.000	80.323	13,761
2024-11-06	81.130	82.040	79.640	80.496	79.823	22,778
2024-11-05	79.780	80.000	79.300	79.715	79.049	10,923
2024-11-04	79.930	80.180	79.300	79.800	79.133	40,378
2024-11-01	79.660	80.540	79.600	80.200	79.530	11,762
2024-10-31	80.670	80.720	79.320	79.501	78.837	34,062
2024-10-30	81.810	81.917	80.880	81.140	80.462	29,843
2024-10-29	82.610	82.740	81.940	82.088	81.402	15,370
2024-10-28	82.020	82.320	81.680	81.740	81.057	15,244
2024-10-25	81.570	81.960	81.340	81.704	81.021	71,606
2024-10-24	82.080	82.420	81.640	81.884	81.199	28,723
2024-10-23	82.290	82.320	81.580	81.829	81.145	8,740
2024-10-22	81.550	81.740	81.140	81.473	80.792	19,412
2024-10-21	82.290	82.620	81.780	82.223	81.536	14,757
2024-10-18	82.060	82.380	81.680	81.947	81.262	12,588
2024-10-17	82.650	82.660	81.520	81.920	81.235	140,194
2024-10-16	83.380	83.660	82.480	82.913	82.220	11,933
2024-10-15	84.120	85.220	83.540	84.079	83.376	83,786
2024-10-14	82.860	83.600	82.780	83.480	82.782	11,656
2024-10-11	82.460	82.920	82.083	82.840	82.147	9,486
2024-10-10	82.820	83.180	82.140	82.140	81.453	10,104
2024-10-09	82.160	82.640	81.860	82.195	81.507	10,141
2024-10-08	81.340	82.140	81.060	81.640	80.957	20,651
2024-10-07	83.500	83.500	82.280	82.704	82.013	16,564
2024-10-04	83.320	83.480	82.580	83.029	82.335	135,859
2024-10-03	84.350	84.560	83.640	83.860	83.159	6,990
2024-10-02	84.160	84.420	83.220	84.000	83.298	16,827
2024-10-01	84.710	85.220	83.622	84.960	84.250	14,486
2024-09-30	84.000	84.660	84.000	84.409	83.703	15,723
2024-09-27	83.780	84.760	83.620	84.680	83.972	34,098
2024-09-26	85.130	85.300	83.640	84.620	83.913	13,897
2024-09-25	82.880	84.040	82.860	83.593	82.894	12,507
2024-09-24	83.410	83.440	82.700	83.380	82.683	12,827
2024-09-23	82.610	83.640	82.380	83.180	82.485	14,319
2024-09-20	82.730	83.040	82.300	83.000	82.306	45,291
2024-09-19	82.860	83.900	82.560	82.885	82.192	40,640
2024-09-18	82.440	82.440	81.400	81.588	80.906	501,370
2024-09-17	83.340	84.400	82.920	83.000	82.306	10,202
2024-09-16	83.050	83.660	82.800	83.447	82.749	11,629
2024-09-13	85.050	85.560	83.280	83.726	83.026	22,827
2024-09-12	83.660	84.840	83.580	83.973	83.271	13,945
2024-09-11	82.800	83.340	81.850	83.097	82.402	30,548
2024-09-10	82.210	82.860	81.780	82.020	81.334	33,858
2024-09-09	80.160	82.020	80.060	81.462	80.781	24,505
2024-09-06	79.740	80.220	78.820	79.400	78.736	13,930
2024-09-05	79.520	80.040	79.520	79.660	78.994	17,917
2024-09-04	80.630	80.720	80.140	80.160	79.490	9,312
2024-09-03	82.210	82.720	81.320	81.606	80.924	44,121
2024-09-02	82.360	82.360	81.240	81.760	81.077	4,520
2024-08-30	82.400	83.220	82.120	82.836	82.144	33,289
2024-08-29	81.480	82.560	81.480	81.518	80.837	10,956
2024-08-28	81.220	82.239	81.200	81.747	81.063	6,269
2024-08-27	80.730	81.360	80.457	81.180	80.501	30,355
2024-08-23	81.830	82.400	81.420	81.660	80.977	14,650
2024-08-22	80.400	82.300	80.340	81.546	80.865	29,247

← NewerPage 9 of 21 · 1,248 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.