Alcon Ag Stock Price History

ALC Stock  USD 84.37  0.23  0.27%   
Below is the normalized historical share price chart for Alcon AG extending back to April 09, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Alcon AG stands at 84.37, as last reported on the 17th of January 2025, with the highest price reaching 84.80 and the lowest price hitting 84.26 during the day.
IPO Date
9th of April 2019
200 Day MA
89.5944
50 Day MA
86.4708
Beta
0.73
 
Covid
If you're considering investing in Alcon Stock, it is important to understand the factors that can impact its price. Alcon AG secures Sharpe Ratio (or Efficiency) of -0.16, which signifies that the company had a -0.16% return per unit of standard deviation over the last 3 months. Alcon AG exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Alcon AG's risk adjusted performance of (0.15), and Mean Deviation of 0.7698 to double-check the risk estimate we provide.
  
At present, Alcon AG's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . At present, Alcon AG's Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 72.81, whereas Price To Sales Ratio is forecasted to decline to 3.40. Alcon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1572

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsALC

Estimated Market Risk

 1.12
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.18
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Alcon AG is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Alcon AG by adding Alcon AG to a well-diversified portfolio.
Price Book
2.3161
Enterprise Value Ebitda
35.6708
Price Sales
4.2635
Shares Float
493.5 M
Wall Street Target Price
100.1

Alcon AG Stock Price History Chart

There are several ways to analyze Alcon Stock price data. The simplest method is using a basic Alcon candlestick price chart, which shows Alcon AG price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 28, 202494.87
Lowest PriceJanuary 14, 202582.73

Alcon AG January 17, 2025 Stock Price Synopsis

Various analyses of Alcon AG's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Alcon Stock. It can be used to describe the percentage change in the price of Alcon AG from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Alcon Stock.
Alcon AG Accumulation Distribution 6,523 
Alcon AG Price Rate Of Daily Change 1.00 
Alcon AG Price Daily Balance Of Power 0.43 
Alcon AG Price Action Indicator(0.04)

Alcon AG January 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Alcon Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Alcon AG intraday prices and daily technical indicators to check the level of noise trading in Alcon Stock and then apply it to test your longer-term investment strategies against Alcon.

Alcon Stock Price History Data

The price series of Alcon AG for the period between Sat, Oct 19, 2024 and Fri, Jan 17, 2025 has a statistical range of 14.47 with a coefficient of variation of 4.88. The prices are distributed with arithmetic mean of 88.33. The median price for the last 90 days is 86.57. The company had 2:1 stock split on June 16, 2011. Alcon AG issued dividends on 2024-05-14.
OpenHighLowCloseVolume
01/17/2025 84.55  84.80  84.26  84.37  1,024,349 
01/16/2025 83.76  84.34  83.29  84.14  1,131,387 
01/15/2025 82.96  83.62  82.68  83.27  1,270,442 
01/14/2025 83.60  83.68  82.31  82.73  634,802 
01/13/2025 83.00  83.39  82.61  83.39  894,644 
01/10/2025 83.78  84.28  83.31  83.41  918,663 
01/08/2025 83.83  84.02  83.17  83.71  919,317 
01/07/2025 84.86  85.22  84.04  84.39  745,437 
01/06/2025 83.68  84.64  83.64  83.87  706,103 
01/03/2025 83.93  84.31  83.69  84.06  776,935 
01/02/2025 85.50  85.50  82.76  83.45  682,800 
12/31/2024 84.80  85.32  84.48  84.89  443,347 
12/30/2024 84.84  85.02  84.19  84.75  487,546 
12/27/2024 85.56  85.76  85.01  85.65  421,000 
12/26/2024 85.63  86.43  85.40  86.30  398,074 
12/24/2024 85.48  86.16  85.01  86.08  268,298 
12/23/2024 85.21  85.44  84.56  85.38  695,200 
12/20/2024 84.18  85.33  84.14  84.76  917,602 
12/19/2024 84.70  85.14  84.07  84.18  914,658 
12/18/2024 85.66  86.50  84.64  84.74  1,596,000 
12/17/2024 84.64  85.88  84.40  85.54  1,185,939 
12/16/2024 84.00  84.91  83.80  83.87  940,692 
12/13/2024 85.17  85.36  83.88  84.17  837,000 
12/12/2024 85.74  86.34  85.36  85.74  1,095,524 
12/11/2024 86.62  86.90  85.96  86.57  676,257 
12/10/2024 87.00  87.08  85.78  85.81  497,148 
12/09/2024 86.65  87.36  86.47  86.47  743,399 
12/06/2024 87.28  87.38  86.57  86.76  711,041 
12/05/2024 87.77  87.82  87.20  87.36  605,565 
12/04/2024 87.84  88.59  87.60  87.84  476,682 
12/03/2024 87.44  87.70  86.81  87.34  622,252 
12/02/2024 88.27  88.58  87.93  88.23  1,025,425 
11/29/2024 88.12  89.14  88.07  88.85  364,290 
11/27/2024 88.32  88.60  87.96  88.23  1,141,305 
11/26/2024 88.21  88.22  86.87  87.24  923,582 
11/25/2024 86.04  86.32  85.67  86.17  838,115 
11/22/2024 85.96  86.24  85.65  85.99  451,905 
11/21/2024 85.38  85.97  85.18  85.57  405,475 
11/20/2024 85.46  85.67  85.01  85.50  574,012 
11/19/2024 86.16  86.32  84.86  85.43  1,155,809 
11/18/2024 84.30  86.86  84.28  85.81  1,968,095 
11/15/2024 84.58  85.52  83.92  85.13  1,568,846 
11/14/2024 85.90  86.34  85.16  85.17  1,237,931 
11/13/2024 86.16  88.60  85.49  87.49  2,310,094 
11/12/2024 91.26  92.16  85.98  86.89  3,920,928 
11/11/2024 93.40  93.67  92.25  92.28  1,168,279 
11/08/2024 92.46  92.97  92.26  92.61  935,132 
11/07/2024 92.73  93.15  92.33  92.60  499,900 
11/06/2024 92.08  92.29  90.49  91.47  1,114,127 
11/05/2024 91.97  92.84  91.76  92.44  435,670 
11/04/2024 92.36  92.67  91.63  92.17  607,143 
11/01/2024 92.55  92.67  91.65  91.79  1,205,313 
10/31/2024 92.68  92.74  91.55  91.95  607,007 
10/30/2024 93.21  93.96  93.11  93.27  895,061 
10/29/2024 94.41  94.76  94.24  94.51  345,097 
10/28/2024 94.94  95.14  94.55  94.87  523,070 
10/25/2024 94.08  94.71  93.72  94.25  407,466 
10/24/2024 94.46  94.74  94.08  94.39  420,614 
10/23/2024 94.11  94.65  93.95  94.51  301,966 
10/22/2024 94.09  94.74  93.98  94.64  408,227 
10/21/2024 94.94  95.17  94.28  94.34  502,026 

About Alcon AG Stock history

Alcon AG investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Alcon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Alcon AG will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Alcon AG stock prices may prove useful in developing a viable investing in Alcon AG
Last ReportedProjected for Next Year
Common Stock Shares Outstanding571 M490.3 M
Net Income Applicable To Common Shares385.2 M404.5 M

Alcon AG Quarterly Net Working Capital

3.65 Billion

Alcon AG Stock Technical Analysis

Alcon AG technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Alcon AG technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Alcon AG trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Alcon AG Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Alcon AG's price direction in advance. Along with the technical and fundamental analysis of Alcon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Alcon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Alcon Stock analysis

When running Alcon AG's price analysis, check to measure Alcon AG's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Alcon AG is operating at the current time. Most of Alcon AG's value examination focuses on studying past and present price action to predict the probability of Alcon AG's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Alcon AG's price. Additionally, you may evaluate how the addition of Alcon AG to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Volatility Analysis
Get historical volatility and risk analysis based on latest market data