14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $77.54 $90.00 Friday, 17th May 2024 ALC stock ended at $88.83. This is 0.258% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.37% from a day low at $87.87 to a day high of $89.07.
90 days $77.54 $90.00
52 weeks $69.44 $90.00

Historical Alcon Inc. prices

Date Open High Low Close Volume
May 31, 2019 $58.08 $58.47 $57.82 $58.18 851 857
May 30, 2019 $58.86 $59.06 $58.42 $58.62 498 793
May 29, 2019 $58.08 $58.72 $57.84 $58.68 902 585
May 28, 2019 $58.06 $58.46 $57.88 $57.88 1 281 512
May 24, 2019 $58.71 $59.06 $58.66 $59.00 536 398
May 23, 2019 $58.92 $59.14 $58.63 $58.80 658 358
May 22, 2019 $58.59 $59.17 $58.53 $58.84 690 803
May 21, 2019 $59.42 $59.64 $58.94 $59.01 811 018
May 20, 2019 $59.55 $60.37 $59.29 $59.61 1 208 626
May 17, 2019 $61.30 $61.55 $60.63 $60.94 803 507
May 16, 2019 $61.75 $62.09 $60.86 $61.14 1 065 972
May 15, 2019 $59.98 $61.40 $59.97 $60.85 870 505
May 14, 2019 $60.95 $61.06 $59.61 $59.86 1 281 764
May 13, 2019 $62.58 $62.88 $61.49 $61.64 1 544 740
May 10, 2019 $61.04 $63.73 $61.03 $63.33 1 944 575
May 09, 2019 $59.64 $61.12 $59.53 $60.69 1 956 314
May 08, 2019 $58.97 $61.00 $58.90 $60.68 2 246 724
May 07, 2019 $59.26 $59.26 $57.88 $58.33 1 150 671
May 06, 2019 $58.20 $59.73 $58.06 $59.55 1 449 651
May 03, 2019 $59.28 $59.35 $58.03 $58.50 1 892 227
May 02, 2019 $58.48 $59.76 $58.43 $59.64 2 314 315
May 01, 2019 $58.30 $58.79 $58.00 $58.12 1 584 867
Apr 30, 2019 $57.34 $58.21 $57.18 $58.20 906 120
Apr 29, 2019 $57.33 $57.96 $57.02 $57.42 1 503 832
Apr 26, 2019 $57.69 $58.23 $57.34 $58.12 1 001 166

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALC stock historical prices to predict future price movements?
Trend Analysis: Examine the ALC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Alcon Inc.

Alcon. Alcon Inc., an eye care company, researches, develops, manufactures, distributes, and sells eye care products for eye care professionals and their patients worldwide. The company's Surgical segment offers equipment, instrumentation and diagnostics, intraocular lenses (IOLs), and other implantables; and consumables, including viscoelastics, surgical solutions, incisional instruments, surgical custom packs, and other products for use in surgical pr... ALC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT