Alcon Ag Stock Price History

ALC Stock  USD 88.35  0.83  0.93%   
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 88.35, as last reported on the 31st of July, with the highest price reaching 88.35 and the lowest price hitting 88.35 during the day.
IPO Date
9th of April 2019
200 Day MA
89.5076
50 Day MA
87.58
Beta
0.696
 
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 -0.1, which signifies that the company had a -0.1 % return per unit of standard deviation over the last 3 months. Alcon AG exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Alcon AG's risk adjusted performance of (0.01), and Mean Deviation of 1.03 to double-check the risk estimate we provide.
The current year's Other Stockholder Equity is expected to grow to about 23.7 B, whereas Total Stockholder Equity is forecasted to decline to about 18.4 B. . At present, Alcon AG's Price Earnings To Growth Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 21.53, 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 = -0.104

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

Estimated Market Risk

 1.49
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  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
2.0555
Enterprise Value Ebitda
32.0842
Price Sales
4.5674
Shares Float
494.6 M
Dividend Share
0.309

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 PriceMay 5, 202597.03
Lowest PriceJune 18, 202584.77

Alcon AG July 31, 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 Price Rate Of Daily Change 0.99 
Alcon AG Price Action Indicator(0.42)

Alcon AG July 31, 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 Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 13.18 with a coefficient of variation of 4.16. The prices are distributed with arithmetic mean of 89.28. The median price for the last 90 days is 87.78. The company had 2:1 stock split on June 16, 2011. Alcon AG issued dividends on 2025-05-14.
OpenHighLowCloseVolume
07/31/2025
 89.18  88.35  88.35  88.35 
07/30/2025
 90.81  90.91  89.00  89.18  1,297,577 
07/29/2025 90.35  91.61  90.28  91.44  1,192,135 
07/28/2025
 90.91  91.06  89.94  90.15  969,651 
07/25/2025
 91.52  91.86  90.71  91.86  954,800 
07/24/2025 91.43  92.55  91.37  91.90  1,832,106 
07/23/2025 89.90  92.35  89.89  92.22  1,932,579 
07/22/2025 87.17  88.71  87.06  88.66  1,654,772 
07/21/2025 87.74  87.80  87.10  87.16  1,131,617 
07/18/2025
 88.42  88.42  86.97  87.35  1,742,042 
07/17/2025 86.33  87.00  86.06  86.96  1,188,704 
07/16/2025 87.61  87.63  85.52  86.92  2,354,502 
07/15/2025 87.34  87.34  85.68  85.95  967,074 
07/14/2025 87.28  87.84  87.21  87.32  1,027,900 
07/11/2025
 87.90  88.23  87.38  87.48  1,016,453 
07/10/2025
 87.77  89.46  87.58  88.70  1,624,229 
07/09/2025
 86.85  87.27  86.01  86.98  2,030,584 
07/08/2025
 86.45  87.08  86.08  87.05  2,518,800 
07/07/2025 87.44  87.83  86.67  86.80  2,478,986 
07/03/2025
 88.85  88.92  87.24  87.78  1,667,100 
07/02/2025
 88.55  89.51  88.55  89.30  1,221,300 
07/01/2025
 87.77  89.52  87.65  89.02  1,021,401 
06/30/2025
 87.54  88.47  87.42  88.28  1,037,912 
06/27/2025
 87.62  88.51  87.17  87.81  1,799,510 
06/26/2025
 87.73  87.75  86.94  87.11  1,552,021 
06/25/2025 87.51  87.89  87.25  87.57  1,079,961 
06/24/2025
 86.06  87.51  85.44  87.21  1,310,509 
06/23/2025
 84.92  85.49  84.37  85.35  1,449,602 
06/20/2025
 85.85  86.25  85.05  85.40  1,788,800 
06/18/2025
 84.82  85.31  84.49  84.77  1,269,233 
06/17/2025
 85.99  86.18  84.75  84.88  1,360,900 
06/16/2025
 86.50  87.04  85.73  86.20  2,096,952 
06/13/2025
 87.44  87.72  86.07  86.20  1,653,241 
06/12/2025
 89.44  89.45  88.75  89.12  2,319,755 
06/11/2025
 89.34  89.76  88.47  88.58  1,870,200 
06/10/2025
 88.60  89.21  88.48  88.95  1,286,981 
06/09/2025
 87.94  87.99  87.32  87.48  2,160,591 
06/06/2025
 86.85  88.06  86.83  87.79  1,390,722 
06/05/2025
 87.05  87.61  86.66  86.93  1,356,287 
06/04/2025
 86.06  86.56  85.73  85.94  1,033,072 
06/03/2025 84.90  85.56  84.13  85.43  1,205,800 
06/02/2025
 85.60  85.64  84.73  85.17  1,920,309 
05/30/2025
 87.31  87.32  85.05  85.94  2,138,233 
05/29/2025
 85.46  86.91  85.09  86.35  1,990,600 
05/28/2025
 85.06  85.72  84.94  85.38  1,817,035 
05/27/2025
 87.52  87.64  86.66  86.70  1,503,222 
05/23/2025
 85.00  86.61  85.00  86.52  1,195,600 
05/22/2025
 86.96  87.08  85.72  86.14  2,327,702 
05/21/2025
 89.32  89.32  87.46  87.54  2,375,936 
05/20/2025
 88.88  89.40  87.47  88.07  1,672,538 
05/19/2025
 88.64  89.46  88.64  89.36  1,350,900 
05/16/2025
 88.28  89.87  88.18  89.83  1,725,337 
05/15/2025
 88.14  88.23  86.70  87.67  2,212,500 
05/14/2025
 87.97  89.57  86.63  87.24  5,620,939 
05/13/2025
 94.85  95.07  93.25  93.25  1,700,700 
05/12/2025
 93.88  95.34  93.78  94.79  2,070,700 
05/09/2025
 96.71  96.88  95.67  95.75  887,400 
05/08/2025
 95.65  96.79  95.04  95.54  1,213,000 
05/07/2025
 95.17  95.87  94.78  95.76  1,644,000 
05/06/2025
 96.24  96.39  95.47  95.65  1,021,000 
05/05/2025
 98.14  98.20  96.98  97.03  1,262,900 

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 Outstanding497.5 M494.7 M
Net Income Applicable To Common Shares385.2 M404.5 M

Alcon AG Quarterly Net Working Capital

3.82 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 Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
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.
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Transaction History
View history of all your transactions and understand their impact on performance