Swiss - Delayed Quote
CHF
Alcon Inc. (ALC.SW)
59.10
+0.34
(+0.58%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.30
59.82
58.78
59.10
59.10
1,105,186
Oct 29, 2026
57.92
58.96
57.82
58.76
58.76
886,658
Oct 28, 2026
57.00
58.18
56.74
57.64
57.64
694,112
Oct 27, 2026
57.80
58.04
57.48
57.58
57.58
525,980
Oct 26, 2026
58.00
58.46
57.66
57.96
57.96
818,960
Oct 23, 2026
57.44
57.94
57.32
57.94
57.94
875,401
Oct 22, 2026
55.90
57.92
55.52
57.84
57.84
1,120,279
Oct 21, 2026
55.86
56.14
55.42
55.92
55.92
761,502
Oct 20, 2026
55.38
55.94
55.18
55.76
55.76
1,006,345
Oct 19, 2026
54.30
54.70
53.96
54.56
54.56
941,986
Oct 16, 2026
55.10
55.34
54.50
54.74
54.74
1,038,246
Oct 15, 2026
54.02
55.22
53.56
55.12
55.12
1,196,046
Oct 14, 2026
52.58
53.74
52.58
53.38
53.38
941,612
Oct 13, 2026
54.22
55.00
51.72
52.42
52.42
1,306,399
Oct 12, 2026
53.26
53.74
53.16
53.44
53.44
690,003
Oct 9, 2026
52.74
53.38
52.64
53.14
53.14
851,975
Oct 8, 2026
52.08
52.44
51.76
52.20
52.20
1,076,078
Oct 7, 2026
52.60
53.28
52.52
52.70
52.70
747,154
Oct 6, 2026
53.32
53.74
52.44
52.68
52.68
877,385
Oct 5, 2026
52.90
53.42
52.48
53.08
53.08
612,879
Oct 2, 2026
52.84
53.46
52.62
52.84
52.84
815,827
Oct 1, 2026
53.86
54.24
52.82
52.86
52.86
926,557
Sep 30, 2026
54.72
54.90
53.96
53.98
53.98
858,610
Sep 29, 2026
53.88
54.64
53.84
54.40
54.40
1,122,964
Sep 28, 2026
53.46
54.22
53.44
53.62
53.62
815,815
Sep 25, 2026
53.42
53.62
52.80
53.30
53.30
1,119,779
Sep 24, 2026
53.90
54.16
53.32
53.32
53.32
1,005,715
Sep 23, 2026
53.72
54.18
53.46
54.02
54.02
683,222
Sep 22, 2026
53.48
53.92
52.98
53.76
53.76
711,577
Sep 21, 2026
53.62
54.20
53.42
53.52
53.52
733,968
Sep 18, 2026
53.46
53.88
53.22
53.66
53.66
2,936,880
Sep 17, 2026
54.92
55.00
53.44
53.44
53.44
1,104,170
Sep 16, 2026
55.20
55.28
54.40
55.10
55.10
786,970
Sep 15, 2026
55.02
55.44
54.60
55.18
55.18
990,312
Sep 14, 2026
54.46
55.20
54.20
55.00
55.00
1,069,440
Sep 11, 2026
54.54
55.12
53.82
53.98
53.98
942,276
Sep 10, 2026
55.52
55.52
54.26
54.50
54.50
1,028,090
Sep 9, 2026
55.74
56.02
55.44
55.90
55.90
740,300
Sep 8, 2026
56.62
56.98
55.74
55.82
55.82
832,663
Sep 7, 2026
56.80
57.02
56.16
56.96
56.96
497,431
Sep 4, 2026
58.38
58.38
57.14
57.30
57.30
1,093,005
Sep 3, 2026
58.80
59.14
57.62
58.00
58.00
1,000,338
Sep 2, 2026
58.38
59.70
58.12
59.36
59.36
1,082,142
Sep 1, 2026
58.30
58.90
57.94
58.30
58.30
914,434
Aug 31, 2026
57.92
58.56
57.74
58.56
58.56
1,582,639
Aug 28, 2026
58.48
58.48
57.50
57.90
57.90
720,770
Aug 27, 2026
58.52
58.54
57.80
58.46
58.46
715,307
Aug 26, 2026
58.48
58.90
58.34
58.60
58.60
725,942
Aug 25, 2026
59.50
59.66
58.38
58.72
58.72
765,726
Aug 24, 2026
59.22
59.32
58.70
58.92
58.92
721,280
Aug 21, 2026
58.40
59.18
58.08
58.80
58.80
1,274,374
Aug 20, 2026
59.46
59.68
59.06
59.28
59.28
727,043
Aug 19, 2026
59.70
59.96
59.08
59.38
59.38
1,265,160
Aug 18, 2026
58.96
60.34
58.82
60.34
60.34
1,140,768
Aug 17, 2026
60.06
60.20
58.82
58.88
58.88
1,112,968
Aug 14, 2026
59.72
60.86
59.72
60.68
60.68
1,293,876
Aug 13, 2026
59.56
60.06
59.26
59.48
59.48
1,296,589
Aug 12, 2026
60.68
60.68
58.44
59.22
59.22
2,259,412
Aug 11, 2026
61.50
62.18
60.14
61.06
61.06
2,989,193
Aug 10, 2026
58.36
58.70
56.70
58.32
58.32
1,905,201
Aug 7, 2026
56.34
57.72
56.34
57.34
57.34
897,146
Aug 6, 2026
57.60
57.64
56.06
56.42
56.42
1,097,944
Aug 5, 2026
57.52
57.62
56.68
56.74
56.74
1,014,902
Aug 4, 2026
56.76
57.44
56.56
57.22
57.22
1,062,750
Aug 3, 2026
55.96
57.38
55.64
56.62
56.62
1,287,190
Jul 31, 2026
56.32
56.66
55.28
55.38
55.38
1,468,061
Jul 30, 2026
57.00
57.32
56.10
56.12
56.12
1,056,318
Jul 29, 2026
56.46
57.30
56.02
57.14
57.14
1,188,493
Jul 28, 2026
55.90
57.16
55.40
56.50
56.50
1,323,363
Jul 27, 2026
55.98
56.44
55.20
55.68
55.68
1,702,130
Jul 24, 2026
54.84
55.74
54.74
55.74
55.74
845,368
Jul 23, 2026
54.74
54.80
54.06
54.70
54.70
1,146,114
Jul 22, 2026
54.90
55.70
54.66
54.90
54.90
1,285,074
Jul 21, 2026
56.00
56.20
55.10
55.82
55.82
1,303,712
Jul 20, 2026
56.48
56.76
56.24
56.76
56.76
937,377
Jul 17, 2026
57.12
57.72
56.60
56.70
56.70
1,609,921
Jul 16, 2026
55.08
57.06
55.00
56.94
56.94
1,154,349
Jul 15, 2026
54.44
55.42
54.00
55.36
55.36
1,292,933
Jul 14, 2026
55.58
55.78
54.02
54.20
54.20
1,403,468
Jul 13, 2026
54.84
55.90
54.48
55.90
55.90
1,422,443
Jul 10, 2026
54.00
54.98
54.00
54.44
54.44
1,431,751
Jul 9, 2026
53.76
54.22
53.46
54.04
54.04
1,201,944
Jul 8, 2026
53.74
54.30
53.42
54.00
54.00
1,775,192
Jul 7, 2026
55.50
55.66
53.24
54.24
54.24
2,424,238
Jul 6, 2026
55.22
55.74
54.72
54.94
54.94
1,283,955
Jul 3, 2026
55.78
55.78
54.88
55.04
55.04
1,318,175
Jul 2, 2026
54.26
55.24
53.88
55.06
55.06
1,712,962
Jul 1, 2026
54.22
54.52
53.44
53.78
53.78
2,006,364
Jun 30, 2026
54.56
55.10
54.12
54.60
54.60
1,554,736
Jun 29, 2026
55.00
55.36
54.54
54.54
54.54
1,286,826
Jun 26, 2026
55.04
55.36
54.62
55.20
55.20
1,229,304
Jun 25, 2026
55.42
56.14
54.96
55.74
55.74
1,611,770
Jun 24, 2026
53.64
55.58
53.64
55.38
55.38
1,410,353
Jun 23, 2026
53.00
53.86
52.78
53.28
53.28
1,561,695
Jun 22, 2026
52.70
52.92
52.42
52.78
52.78
1,115,382
Jun 19, 2026
52.24
52.96
52.16
52.86
52.86
2,647,602
Jun 18, 2026
51.60
52.08
51.10
51.90
51.90
1,846,971
Jun 17, 2026
52.42
52.82
52.14
52.54
52.54
1,264,705
Jun 16, 2026
53.00
53.04
52.40
52.52
52.52
1,344,306
Jun 15, 2026
53.74
54.06
52.72
52.86
52.86
1,272,057
Jun 12, 2026
52.78
53.58
52.70
53.16
53.16
1,414,704
Jun 11, 2026
53.22
53.72
52.70
52.70
52.70
1,082,585
Jun 10, 2026
54.50
54.56
52.96
53.66
53.66
1,322,062
Jun 9, 2026
52.72
54.14
52.66
53.70
53.70
1,304,746
Jun 8, 2026
52.84
53.50
52.82
53.26
53.26
1,218,747
Jun 5, 2026
52.40
53.40
52.38
53.12
53.12
1,186,847
Jun 4, 2026
50.92
52.34
50.92
52.08
52.08
1,292,121
Jun 3, 2026
50.78
51.20
50.52
51.06
51.06
1,222,813
Jun 2, 2026
51.84
51.96
50.38
50.98
50.98
1,414,648
Jun 1, 2026
51.66
52.20
51.18
51.72
51.72
1,316,042
May 29, 2026
51.82
52.46
51.64
52.10
52.10
3,494,954
May 28, 2026
52.16
52.18
51.40
51.72
51.72
1,692,094
May 27, 2026
53.54
53.98
52.56
52.76
52.76
1,438,044
May 26, 2026
53.96
54.00
53.02
53.02
53.02
883,555
May 22, 2026
53.88
53.98
53.14
53.28
53.28
1,191,832
May 21, 2026
53.34
53.74
52.76
53.20
53.20
1,337,262
May 20, 2026
52.58
53.40
52.14
52.98
52.98
1,332,927
May 19, 2026
52.02
53.10
52.02
52.82
52.82
2,058,015
May 18, 2026
49.92
51.86
49.80
51.42
51.42
1,974,924
May 15, 2026
50.02
51.12
50.02
50.42
50.42
1,917,236
May 13, 2026
49.89
50.54
49.20
49.61
49.61
1,926,008
May 12, 2026
48.48
50.16
48.05
50.16
50.16
2,779,115
May 11, 2026
48.60
49.15
47.80
48.75
48.75
3,975,689
May 8, 2026
50.02
50.82
49.17
49.17
49.17
2,362,644
May 7, 2026
51.36
51.44
50.12
50.32
50.32
4,093,790
May 6, 2026
56.48
56.52
50.54
51.84
51.84
6,938,472
May 5, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
57.12
58.22
57.12
58.22
58.22
962,921
May 4, 2026
58.48
58.58
57.64
57.92
57.64
849,535
Apr 30, 2026
57.34
58.22
56.92
58.22
57.94
1,469,354
Apr 29, 2026
59.20
59.32
57.86
57.94
57.66
1,203,366
Apr 28, 2026
59.60
59.96
59.22
59.48
59.19
577,599
Apr 27, 2026
59.42
60.22
59.36
59.84
59.55
742,105
Apr 24, 2026
59.98
59.98
59.16
59.30
59.01
912,490
Apr 23, 2026
59.64
60.06
59.28
59.88
59.59
1,062,360
Apr 22, 2026
61.08
61.10
60.26
60.40
60.11
983,108
Apr 21, 2026
62.64
62.74
61.76
61.84
61.54
769,325
Apr 20, 2026
62.88
63.16
62.38
62.56
62.26
771,717
Apr 17, 2026
62.92
64.08
62.66
63.90
63.59
1,227,084
Apr 16, 2026
63.24
63.72
62.68
62.92
62.62
799,743
Apr 15, 2026
62.92
63.90
62.84
63.30
62.99
755,540
Apr 14, 2026
62.16
63.04
62.06
63.04
62.74
1,002,746
Apr 13, 2026
60.92
62.00
60.68
61.70
61.40
618,385
Apr 10, 2026
61.04
62.40
61.04
61.60
61.30
903,824
Apr 9, 2026
61.18
61.36
60.40
61.00
60.71
858,853
Apr 8, 2026
61.46
62.66
61.10
61.20
60.90
1,247,520
Apr 7, 2026
59.88
60.68
59.20
59.32
59.03
852,864
Apr 2, 2026
59.28
60.76
59.16
60.32
60.03
640,585
Apr 1, 2026
60.56
60.64
59.52
60.08
59.79
936,619
Mar 31, 2026
59.38
59.64
58.74
59.26
58.97
950,632
Mar 30, 2026
59.00
59.60
58.70
59.40
59.11
727,462
Mar 27, 2026
59.88
60.04
58.62
59.06
58.77
791,436
Mar 26, 2026
59.28
60.50
59.20
59.88
59.59
587,277
Mar 25, 2026
59.00
59.52
58.60
59.52
59.23
908,241
Mar 24, 2026
58.26
58.94
57.92
58.70
58.42
796,678
Mar 23, 2026
57.20
59.22
56.44
58.32
58.04
1,072,785
Mar 20, 2026
59.56
59.66
58.22
58.22
57.94
2,011,375
Mar 19, 2026
59.34
60.20
59.10
59.48
59.19
1,170,426
Mar 18, 2026
61.64
61.86
59.84
59.90
59.61
693,346
Mar 17, 2026
60.84
61.22
60.18
61.20
60.90
882,258
Mar 16, 2026
60.74
61.96
60.06
61.16
60.86
774,104
Mar 13, 2026
61.42
61.50
60.68
60.84
60.55
840,233
Mar 12, 2026
62.52
62.84
61.50
61.60
61.30
768,823
Mar 11, 2026
63.02
63.52
62.18
62.56
62.26
990,372
Mar 10, 2026
64.00
64.18
62.82
63.06
62.76
684,470
Mar 9, 2026
62.10
62.78
61.16
62.70
62.40
915,860
Mar 6, 2026
64.68
64.94
62.08
62.80
62.50
1,055,795
Mar 5, 2026
65.16
65.56
64.28
64.38
64.07
813,887
Mar 4, 2026
64.50
65.90
64.50
65.24
64.92
982,729
Mar 3, 2026
65.04
65.52
63.72
63.96
63.65
1,021,312
Mar 2, 2026
65.96
66.24
65.16
65.34
65.02
1,035,054
Feb 27, 2026
67.90
67.90
66.16
66.86
66.54
1,282,404
Feb 26, 2026
66.98
68.34
66.50
66.76
66.44
1,513,953
Feb 25, 2026
63.98
67.32
62.58
67.06
66.74
2,443,665
Feb 24, 2026
64.00
65.42
64.00
64.26
63.95
1,407,710
Feb 23, 2026
63.82
64.22
63.42
63.78
63.47
1,076,685
Feb 20, 2026
64.42
65.52
63.72
64.28
63.97
1,875,180
Feb 19, 2026
63.82
64.46
63.70
63.92
63.61
982,045
Feb 18, 2026
61.68
63.32
61.68
63.04
62.74
1,189,589
Feb 17, 2026
60.18
61.98
60.12
61.90
61.60
1,234,181
Feb 16, 2026
60.94
60.94
60.12
60.12
59.83
480,736
Feb 13, 2026
60.08
61.42
59.92
61.00
60.71
1,247,981
Feb 12, 2026
61.08
62.14
60.60
60.60
60.31
1,401,690
Feb 11, 2026
61.48
61.66
60.12
60.12
59.83
1,160,923
Feb 10, 2026
60.50
61.10
59.54
61.02
60.73
1,521,944
Feb 9, 2026
61.02
61.14
59.88
60.08
59.79
916,942
Feb 6, 2026
60.80
60.90
59.72
60.74
60.45
996,180
Feb 5, 2026
61.82
61.88
60.54
61.34
61.04
1,127,901
Feb 4, 2026
60.28
61.94
59.88
61.42
61.12
1,309,791
Feb 3, 2026
62.00
62.10
60.24
60.48
60.19
1,477,230
Feb 2, 2026
62.42
62.64
61.90
61.96
61.66
725,557
Jan 30, 2026
61.94
62.92
61.70
62.42
62.12
962,550
Jan 29, 2026
62.04
62.60
61.60
61.86
61.56
936,514
Jan 28, 2026
62.00
62.10
61.30
61.80
61.50
640,685
Jan 27, 2026
62.66
62.76
61.76
61.98
61.68
805,405
Jan 26, 2026
62.50
63.16
62.24
62.66
62.36
776,422
Jan 23, 2026
64.00
64.06
62.88
63.18
62.87
790,965
Jan 22, 2026
65.28
65.68
63.84
64.68
64.37
1,360,860
Jan 21, 2026
62.52
65.02
62.44
65.02
64.71
1,429,958
Jan 20, 2026
61.98
62.76
61.52
62.54
62.24
1,090,812
Jan 19, 2026
63.00
63.12
61.18
61.18
60.88
1,154,491
Jan 16, 2026
64.06
64.36
63.58
63.96
63.65
1,148,680
Jan 15, 2026
64.26
64.34
63.38
63.74
63.43
817,747
Jan 14, 2026
64.22
64.38
63.18
63.74
63.43
1,007,776
Jan 13, 2026
64.26
65.12
64.04
64.46
64.15
925,268
Jan 12, 2026
64.34
65.16
64.00
64.42
64.11
783,301
Jan 9, 2026
63.74
64.80
63.24
63.70
63.39
1,281,071
Jan 8, 2026
64.42
64.80
63.52
64.56
64.25
943,834
Jan 7, 2026
65.46
65.70
64.44
64.64
64.33
1,170,513
Jan 6, 2026
64.16
65.50
63.62
65.22
64.90
1,396,680
Jan 5, 2026
62.36
63.54
61.92
63.54
63.23
1,173,752
Dec 30, 2025
63.12
63.50
63.12
63.28
62.97
792,548
Dec 29, 2025
63.34
63.86
63.18
63.50
63.19
747,729
Dec 23, 2025
63.76
63.96
63.36
63.40
63.09
589,831
Dec 22, 2025
63.78
63.96
63.00
63.84
63.53
649,980
Dec 19, 2025
63.46
63.66
63.10
63.54
63.23
1,932,683
Dec 18, 2025
63.32
63.80
63.16
63.68
63.37
924,621
Dec 17, 2025
62.90
63.48
62.56
63.36
63.05
924,376
Dec 16, 2025
63.02
63.36
62.42
62.48
62.18
809,681
Dec 15, 2025
62.94
63.44
62.74
63.24
62.93
705,009
Dec 12, 2025
62.72
63.28
62.50
62.50
62.20
832,583
Dec 11, 2025
63.28
63.88
62.76
63.00
62.70
1,622,121
Dec 10, 2025
63.18
64.12
63.18
64.02
63.71
1,164,559
Dec 9, 2025
63.60
64.76
63.24
64.16
63.85
1,128,313
Dec 8, 2025
65.14
65.14
64.20
64.24
63.93
1,125,974
Dec 5, 2025
63.88
65.74
63.78
65.40
65.08
1,531,580
Dec 4, 2025
63.92
64.08
63.36
63.44
63.13
806,743
Dec 3, 2025
63.62
64.34
63.60
63.90
63.59
972,299
Dec 2, 2025
63.38
63.82
63.32
63.54
63.23
1,316,830
Dec 1, 2025
63.68
64.00
63.34
63.74
63.43
966,881
Nov 28, 2025
63.64
64.00
63.62
63.86
63.55
1,202,567
Nov 27, 2025
63.36
64.08
63.30
63.94
63.63
1,006,005
Nov 26, 2025
64.24
64.66
63.90
63.96
63.65
1,637,907
Nov 25, 2025
61.94
63.76
61.78
63.54
63.23
1,571,738
Nov 24, 2025
62.36
62.44
61.40
61.58
61.28
1,875,070
Nov 21, 2025
60.34
61.52
60.30
61.48
61.18
1,528,954
Nov 20, 2025
61.38
61.40
60.64
60.88
60.59
905,821
Nov 19, 2025
60.30
60.98
60.14
60.50
60.21
1,007,904
Nov 18, 2025
60.70
60.90
59.72
59.94
59.65
984,205
Nov 17, 2025
61.98
62.08
61.22
61.40
61.10
982,019
Nov 14, 2025
61.98
62.36
61.24
61.70
61.40
1,294,445
Nov 13, 2025
64.06
64.62
62.88
62.88
62.58
1,774,470
Nov 12, 2025
66.54
66.68
64.06
64.06
63.75
3,259,086
Nov 11, 2025
59.84
61.84
59.70
61.70
61.40
1,878,798
Nov 10, 2025
59.78
59.94
59.36
59.50
59.21
1,110,736
Nov 7, 2025
60.30
60.30
58.12
59.02
58.73
1,472,468
Nov 6, 2025
59.80
60.38
59.08
59.36
59.07
875,983
Nov 5, 2025
59.70
60.56
59.64
59.84
59.55
1,260,697
Nov 4, 2025
59.40
60.94
59.26
60.72
60.43
1,669,661
Nov 3, 2025
59.32
59.70
58.54
58.96
58.67
785,488
Oct 31, 2025
59.88
60.26
59.44
59.80
59.51
860,195
Oct 30, 2025
59.00
59.82
59.00
59.74
59.45
1,035,301
