ALC stock overview

Alcon AG

ALC IPO: 2019-04-09
72.20 (+1.00%)
34.14B market cap
978 trading days in total
ALC Latest trading day: 2023-02-23

NYSE
Health Care
Ophthalmic Goods
Mr. David Endicott
20,000 full-time employees
Vernier, GENEVE

ALC stock Buy and Hold Potential More info

INVESTMENT at 2019-04-09 open

ALC open price was $57.95

1,000.00

Click to edit

HOLDING TIME

977 trading days

3 years 321 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($72.20)

1,247.80

Click to edit

ROI: +24.78% (1.25x) – ANNU: +5.87% (1.06x)

ALC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	0.15%	first	2021-05-04

ALC Stock Splits

We don't have any infomation about ALC stock splits.
It seems that ALC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALC Latest trading days

This table contains the list of 500 latest trading days of ALC.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		73.30	0.00	0.02	16,588,868	73.31	73.92	72.69	1.69	-0.01	0.04
978	2023-02-23	72.20	0.11	0.15	622,373	72.55	72.64	71.73	1.25	-0.48	0.00
977	2023-02-22	72.09	0.75	-1.03	708,992	72.97	73.04	72.00	1.43	-1.21	0.64
976	2023-02-21	72.84	0.75	-1.02	651,559	73.43	73.57	72.76	1.10	-0.80	0.18
975	2023-02-17	73.59	0.51	-0.69	599,001	72.61	73.68	72.41	1.75	1.35	-0.22
974	2023-02-16	74.10	1.32	-1.75	548,354	74.73	74.97	74.09	1.18	-0.84	-2.01
973	2023-02-15	75.42	0.32	0.43	656,228	75.08	75.61	74.92	0.92	0.45	-0.91
972	2023-02-14	75.10	0.15	0.20	789,258	75.08	76.08	74.81	1.69	0.03	-0.03
971	2023-02-13	74.95	0.63	0.85	637,485	74.53	75.09	74.39	0.94	0.56	0.17
970	2023-02-10	74.32	0.08	0.11	532,373	74.00	74.57	73.79	1.05	0.43	0.28
969	2023-02-09	74.24	1.54	-2.03	941,220	76.29	76.60	74.14	3.22	-2.69	-0.32
968	2023-02-08	75.78	0.10	-0.13	520,376	76.09	76.25	75.62	0.83	-0.41	0.67
967	2023-02-07	75.88	0.63	0.84	717,662	74.89	76.13	74.72	1.88	1.32	0.28
966	2023-02-06	75.25	1.00	-1.31	949,643	75.50	76.11	74.98	1.50	-0.33	-0.48
965	2023-02-03	76.25	0.98	-1.27	778,018	75.30	76.43	75.30	1.50	1.26	-0.98
964	2023-02-02	77.23	0.81	1.06	940,880	77.61	77.90	76.76	1.47	-0.49	-2.50
963	2023-02-01	76.42	1.21	1.61	1,152,767	75.22	76.56	74.54	2.69	1.60	1.56
962	2023-01-31	75.21	0.97	1.31	907,365	74.42	75.27	74.10	1.57	1.06	0.01
961	2023-01-30	74.24	0.56	-0.75	511,807	74.47	75.01	74.11	1.21	-0.31	0.24
960	2023-01-27	74.80	0.13	-0.17	566,362	73.97	75.00	73.65	1.83	1.12	-0.44
959	2023-01-26	74.93	0.76	1.02	620,531	74.99	75.25	74.18	1.43	-0.08	-1.28
958	2023-01-25	74.17	0.38	0.51	763,753	73.61	74.24	73.13	1.51	0.76	1.11
957	2023-01-24	73.79	1.93	-2.55	1,280,636	73.28	74.01	72.76	1.71	0.70	-0.24
956	2023-01-23	75.72	0.43	0.57	1,192,523	75.07	75.99	75.00	1.32	0.87	-3.22
955	2023-01-20	75.29	0.92	1.24	460,800	74.21	75.32	74.13	1.60	1.46	-0.29
954	2023-01-19	74.37	0.13	0.18	506,643	74.15	74.80	74.07	0.98	0.30	-0.22
953	2023-01-18	74.24	0.04	-0.05	753,658	75.99	76.07	74.18	2.49	-2.30	-0.12
952	2023-01-17	74.28	0.24	0.32	747,269	75.00	75.06	74.26	1.07	-0.96	2.30
951	2023-01-13	74.04	1.50	2.07	727,991	72.69	74.12	72.64	2.04	1.86	1.30
950	2023-01-12	72.54	0.62	0.86	1,001,362	72.61	73.41	71.56	2.55	-0.10	0.21
949	2023-01-11	71.92	0.21	-0.29	905,839	72.43	72.71	71.34	1.89	-0.70	0.96
948	2023-01-10	72.13	0.64	0.90	891,685	71.73	72.56	71.70	1.20	0.56	0.42
947	2023-01-09	71.49	0.21	-0.29	681,099	72.41	72.87	71.45	1.96	-1.27	0.34
946	2023-01-06	71.70	1.59	2.27	758,785	70.76	72.05	69.67	3.36	1.33	0.99
945	2023-01-05	70.11	0.16	-0.23	662,424	70.13	70.58	69.50	1.54	-0.03	0.93
944	2023-01-04	70.27	1.29	1.87	789,788	69.64	70.45	69.33	1.61	0.90	-0.20
943	2023-01-03	68.98	0.43	0.63	1,160,725	68.56	69.44	68.43	1.47	0.61	0.96
942	2022-12-30	68.55	0.54	-0.78	479,545	68.89	69.05	68.12	1.35	-0.49	0.01
941	2022-12-29	69.09	1.69	2.51	415,917	68.45	69.58	68.24	1.96	0.93	-0.29
940	2022-12-28	67.40	0.62	-0.91	537,156	68.06	68.76	67.38	2.03	-0.97	1.56
939	2022-12-27	68.02	0.27	0.40	543,685	67.71	68.30	67.45	1.26	0.46	0.06
938	2022-12-23	67.75	0.13	-0.19	565,169	67.79	68.26	67.53	1.08	-0.06	-0.06
937	2022-12-22	67.88	0.40	-0.59	951,063	67.30	67.88	67.02	1.28	0.86	-0.13
936	2022-12-21	68.28	1.15	1.71	876,415	66.89	68.57	66.88	2.53	2.08	-1.44
935	2022-12-20	67.13	0.06	0.09	938,254	65.97	67.33	65.71	2.46	1.76	-0.36
934	2022-12-19	67.07	0.38	-0.56	1,057,081	67.11	67.44	66.65	1.18	-0.06	-1.64
933	2022-12-16	67.45	1.43	-2.08	911,009	67.65	67.77	66.66	1.64	-0.30	-0.50
932	2022-12-15	68.88	2.31	-3.24	892,510	69.71	69.86	68.64	1.75	-1.19	-1.79
931	2022-12-14	71.19	0.53	-0.74	861,730	71.37	72.26	70.97	1.81	-0.25	-2.08
930	2022-12-13	71.72	1.38	1.96	1,182,949	72.48	73.01	71.02	2.75	-1.05	-0.49
929	2022-12-12	70.34	1.43	2.08	892,605	70.41	70.64	70.05	0.84	-0.10	3.04
928	2022-12-09	68.91	0.18	0.26	742,979	69.01	69.56	68.91	0.94	-0.14	2.18
927	2022-12-08	68.73	0.86	1.27	920,586	67.91	69.17	67.81	2.00	1.21	0.41
926	2022-12-07	67.87	0.75	1.12	1,155,824	68.39	68.49	67.38	1.62	-0.76	0.06
925	2022-12-06	67.12	1.18	-1.73	950,117	68.30	68.30	66.76	2.25	-1.73	1.89
924	2022-12-05	68.30	1.82	-2.60	992,512	69.45	69.62	67.98	2.36	-1.66	0.00
923	2022-12-02	70.12	0.05	0.07	688,554	69.51	70.44	69.15	1.86	0.88	-0.96
922	2022-12-01	70.07	1.18	1.71	910,494	69.31	70.24	69.23	1.46	1.10	-0.80
921	2022-11-30	68.89	1.61	2.39	744,542	67.51	68.90	67.10	2.67	2.04	0.61
920	2022-11-29	67.28	0.58	-0.85	903,163	67.67	67.84	67.24	0.89	-0.58	0.34
919	2022-11-28	67.86	0.46	-0.67	863,381	68.50	68.80	67.67	1.65	-0.93	-0.28
918	2022-11-25	68.32	0.33	0.49	368,246	67.57	68.42	67.52	1.33	1.11	0.26
917	2022-11-23	67.99	1.09	1.63	711,770	66.94	67.99	66.93	1.58	1.57	-0.62
916	2022-11-22	66.90	0.96	1.46	1,018,505	67.12	67.17	66.60	0.85	-0.33	0.06
915	2022-11-21	65.94	0.24	0.37	1,395,340	65.37	66.18	65.35	1.27	0.87	1.79
914	2022-11-18	65.70	0.91	1.40	769,929	65.34	65.79	64.78	1.55	0.55	-0.50
913	2022-11-17	64.79	1.54	-2.32	1,519,031	64.50	65.17	63.66	2.34	0.45	0.85
912	2022-11-16	66.33	2.96	4.67	2,566,351	68.24	68.80	66.33	3.62	-2.80	-2.76
911	2022-11-15	63.37	0.35	-0.55	1,178,668	63.93	64.40	62.72	2.63	-0.88	7.69
910	2022-11-14	63.72	2.37	-3.59	1,175,227	64.55	64.74	63.63	1.72	-1.29	0.33
909	2022-11-11	66.09	4.14	6.68	1,717,298	64.83	66.29	64.52	2.73	1.94	-2.33
908	2022-11-10	61.95	4.31	7.48	1,399,406	61.04	62.05	60.42	2.67	1.49	4.65
907	2022-11-09	57.64	0.34	-0.59	1,052,806	58.36	58.63	57.59	1.78	-1.23	5.90
906	2022-11-08	57.98	0.39	0.68	1,181,918	58.11	58.87	57.51	2.34	-0.22	0.66
905	2022-11-07	57.59	0.19	-0.33	1,070,072	57.85	58.20	57.50	1.21	-0.45	0.90
904	2022-11-04	57.78	1.27	2.25	1,408,240	57.41	58.20	56.91	2.25	0.64	0.12
903	2022-11-03	56.51	2.36	-4.01	1,220,426	57.15	57.43	56.42	1.77	-1.12	1.59
902	2022-11-02	58.87	1.60	-2.65	974,559	60.39	61.03	58.87	3.58	-2.52	-2.92
901	2022-11-01	60.47	0.21	-0.35	1,013,876	62.00	62.00	60.30	2.74	-2.47	-0.13
900	2022-10-31	60.68	0.77	-1.25	869,603	60.89	61.24	60.52	1.18	-0.34	2.18
899	2022-10-28	61.45	0.79	1.30	536,760	60.45	61.49	60.39	1.82	1.65	-0.91
898	2022-10-27	60.66	0.95	-1.54	749,525	61.76	61.96	60.56	2.27	-1.78	-0.35
897	2022-10-26	61.61	1.83	3.06	708,133	60.43	61.90	60.31	2.63	1.95	0.24
896	2022-10-25	59.78	1.15	1.96	1,213,409	59.05	60.30	59.05	2.12	1.24	1.09
895	2022-10-24	58.63	0.40	0.69	1,099,924	59.23	59.60	58.47	1.91	-1.01	0.72
894	2022-10-21	58.23	0.45	0.78	556,338	57.64	58.40	57.18	2.12	1.02	1.72
893	2022-10-20	57.78	0.45	-0.77	710,636	58.15	58.95	57.68	2.18	-0.64	-0.24
892	2022-10-19	58.23	2.03	-3.37	747,035	59.15	60.32	57.77	4.31	-1.56	-0.14
891	2022-10-18	60.26	0.52	0.87	1,045,413	60.74	61.00	59.94	1.75	-0.79	-1.84
890	2022-10-17	59.74	2.16	3.75	908,004	59.72	60.01	59.34	1.12	0.03	1.67
889	2022-10-14	57.58	0.43	0.75	1,221,425	58.90	59.29	57.52	3.01	-2.24	3.72
888	2022-10-13	57.15	0.48	0.85	1,587,059	55.38	57.87	55.21	4.80	3.20	3.06
887	2022-10-12	56.67	0.44	-0.77	645,887	56.86	57.22	56.61	1.07	-0.33	-2.28
886	2022-10-11	57.11	0.43	-0.75	1,064,270	57.37	57.77	56.78	1.73	-0.45	-0.44
885	2022-10-10	57.54	1.00	-1.71	928,897	58.39	58.39	57.40	1.70	-1.46	-0.30
884	2022-10-07	58.54	1.74	-2.89	631,493	59.65	59.73	58.33	2.35	-1.86	-0.26
883	2022-10-06	60.28	1.24	-2.02	718,084	61.34	61.38	60.02	2.22	-1.73	-1.05
882	2022-10-05	61.52	0.55	-0.89	586,042	61.37	61.96	60.79	1.91	0.24	-0.29
881	2022-10-04	62.07	2.67	4.49	890,329	60.92	62.07	60.88	1.95	1.89	-1.13
880	2022-10-03	59.40	1.22	2.10	1,019,291	58.98	59.94	58.77	1.98	0.71	2.56
879	2022-09-30	58.18	1.22	2.14	1,374,267	58.33	59.23	58.18	1.80	-0.26	1.38
878	2022-09-29	56.96	0.99	-1.71	1,079,032	56.70	57.09	56.18	1.60	0.46	2.41
877	2022-09-28	57.95	0.32	0.56	1,522,811	57.03	58.18	56.84	2.35	1.61	-2.16
876	2022-09-27	57.63	0.94	-1.60	2,067,177	58.29	58.43	57.00	2.45	-1.13	-1.04
875	2022-09-26	58.57	1.45	-2.42	2,608,960	57.58	58.96	57.42	2.67	1.72	-0.48
874	2022-09-23	60.02	1.76	-2.85	1,271,791	59.96	60.41	59.20	2.02	0.10	-4.07
873	2022-09-22	61.78	2.30	-3.59	928,443	62.28	62.54	61.38	1.86	-0.80	-2.95
872	2022-09-21	64.08	1.15	-1.76	904,338	64.51	65.14	63.88	1.95	-0.67	-2.81
871	2022-09-20	65.23	1.84	-2.74	897,674	65.83	66.00	64.64	2.07	-0.91	-1.10
870	2022-09-19	67.07	0.22	0.33	911,172	65.75	67.20	65.72	2.25	2.01	-1.85
869	2022-09-16	66.85	1.18	-1.73	966,758	67.16	67.27	66.32	1.41	-0.46	-1.65
868	2022-09-15	68.03	0.27	0.40	1,090,650	68.24	68.80	67.76	1.52	-0.31	-1.28
867	2022-09-14	67.76	0.30	0.44	703,537	67.08	68.22	66.82	2.09	1.01	0.71
866	2022-09-13	67.46	2.42	-3.46	642,814	68.73	68.88	67.42	2.12	-1.85	-0.56
865	2022-09-12	69.88	1.29	1.88	487,204	69.62	70.27	69.47	1.15	0.37	-1.65
864	2022-09-09	68.59	0.48	0.70	648,031	68.95	69.18	68.53	0.94	-0.52	1.50
863	2022-09-08	68.11	0.26	0.38	679,607	66.94	68.32	66.76	2.33	1.75	1.23
862	2022-09-07	67.85	1.30	1.95	712,595	66.57	68.13	66.55	2.37	1.92	-1.34
861	2022-09-06	66.55	0.24	0.36	744,115	66.38	66.93	65.99	1.42	0.26	0.03
860	2022-09-02	66.31	0.13	-0.20	726,955	66.70	67.47	65.98	2.23	-0.58	0.11
859	2022-09-01	66.44	0.76	1.16	638,817	65.16	66.48	65.01	2.26	1.96	0.39
858	2022-08-31	65.68	0.04	0.06	721,832	66.51	67.08	65.68	2.10	-1.25	-0.79
857	2022-08-30	65.64	0.27	-0.41	689,406	66.27	66.54	65.53	1.52	-0.95	1.33
856	2022-08-29	65.91	0.83	-1.24	623,049	66.53	66.53	65.66	1.31	-0.93	0.55
855	2022-08-26	66.74	3.00	-4.30	786,552	69.73	69.76	66.51	4.66	-4.29	-0.31
854	2022-08-25	69.74	0.41	0.59	608,543	69.65	69.79	69.24	0.79	0.13	-0.01
853	2022-08-24	69.33	1.58	2.33	1,362,306	69.32	70.04	68.98	1.53	0.01	0.46
852	2022-08-23	67.75	0.19	-0.28	825,843	68.92	69.17	67.73	2.09	-1.70	2.32
851	2022-08-22	67.94	0.93	-1.35	703,252	68.72	69.02	67.74	1.86	-1.14	1.44
850	2022-08-19	68.87	0.06	-0.09	672,917	68.91	69.25	68.58	0.97	-0.06	-0.22
849	2022-08-18	68.93	0.26	0.38	544,199	68.91	69.14	68.34	1.16	0.03	-0.03
848	2022-08-17	68.67	1.18	-1.69	534,039	69.29	69.30	68.33	1.40	-0.89	0.35
847	2022-08-16	69.85	0.25	0.36	1,001,788	69.05	70.49	68.91	2.29	1.16	-0.80
846	2022-08-15	69.60	0.47	-0.67	866,520	69.39	69.69	69.04	0.94	0.30	-0.79
845	2022-08-12	70.07	0.51	0.73	794,555	69.46	70.18	69.03	1.66	0.88	-0.97
844	2022-08-11	69.56	2.38	-3.31	1,553,841	71.69	72.23	69.39	3.96	-2.97	-0.14
843	2022-08-10	71.94	3.53	-4.68	2,521,017	74.44	74.98	71.43	4.77	-3.36	-0.35
842	2022-08-09	75.47	0.57	-0.75	986,512	75.94	76.06	75.35	0.93	-0.62	-1.36
841	2022-08-08	76.04	1.08	-1.40	929,617	77.04	77.44	75.59	2.40	-1.30	-0.13
840	2022-08-05	77.12	0.74	-0.95	1,067,257	76.64	77.46	76.31	1.50	0.63	-0.10
839	2022-08-04	77.86	0.22	0.28	528,310	77.67	78.22	77.45	0.99	0.24	-1.57
838	2022-08-03	77.64	0.24	0.31	602,570	77.28	78.05	77.08	1.26	0.47	0.04
837	2022-08-02	77.40	0.67	-0.86	706,002	76.93	78.05	76.93	1.46	0.61	-0.16
836	2022-08-01	78.07	0.02	-0.03	433,365	77.36	78.54	77.32	1.58	0.92	-1.46
835	2022-07-29	78.09	0.80	1.04	891,701	77.60	78.56	77.31	1.61	0.63	-0.93
834	2022-07-28	77.29	1.57	2.07	592,000	76.96	77.67	76.01	2.16	0.43	0.40
833	2022-07-27	75.72	1.16	1.56	343,273	74.94	75.98	74.59	1.85	1.04	1.64
832	2022-07-26	74.56	0.51	0.69	485,802	74.11	74.75	73.95	1.08	0.61	0.51
831	2022-07-25	74.05	0.26	-0.35	475,565	74.11	74.27	73.56	0.96	-0.08	0.08
830	2022-07-22	74.31	0.29	-0.39	419,724	74.69	75.29	74.05	1.66	-0.51	-0.27
829	2022-07-21	74.60	2.27	3.14	453,256	73.24	74.60	73.19	1.93	1.86	0.12
828	2022-07-20	72.33	0.13	-0.18	522,564	72.19	72.58	71.76	1.14	0.19	1.26
827	2022-07-19	72.46	2.42	3.46	681,293	71.50	72.63	71.43	1.68	1.34	-0.37
826	2022-07-18	70.04	1.21	-1.70	510,021	71.27	71.63	69.92	2.40	-1.73	2.08
825	2022-07-15	71.25	1.15	1.64	565,292	70.65	71.73	70.53	1.70	0.85	0.03
824	2022-07-14	70.10	0.31	-0.44	628,287	69.87	70.20	68.97	1.76	0.33	0.78
823	2022-07-13	70.41	0.50	0.72	660,876	69.82	70.83	69.61	1.75	0.85	-0.77
822	2022-07-12	69.91	0.71	-1.01	442,147	70.41	70.71	69.62	1.55	-0.71	-0.13
821	2022-07-11	70.62	0.58	-0.81	471,280	71.28	71.32	70.38	1.32	-0.93	-0.30
820	2022-07-08	71.20	0.69	-0.96	637,195	71.07	72.13	70.85	1.80	0.18	0.11
819	2022-07-07	71.89	0.62	0.87	902,985	71.11	71.93	70.98	1.34	1.10	-1.14
818	2022-07-06	71.27	0.16	0.23	702,716	70.80	71.51	70.45	1.50	0.66	-0.22
817	2022-07-05	71.11	0.47	-0.66	650,532	70.31	71.15	69.89	1.79	1.14	-0.44
816	2022-07-01	71.58	1.69	2.42	863,283	69.49	71.61	69.49	3.05	3.01	-1.77
815	2022-06-30	69.89	0.67	0.97	799,808	69.30	70.52	68.68	2.66	0.85	-0.57
814	2022-06-29	69.22	0.57	0.83	434,826	68.65	69.68	68.38	1.89	0.83	0.12
813	2022-06-28	68.65	0.77	-1.11	661,427	69.55	70.05	68.45	2.30	-1.29	0.00
812	2022-06-27	69.42	0.17	-0.24	528,170	69.13	69.98	68.59	2.01	0.42	0.19
811	2022-06-24	69.59	2.29	3.40	666,149	68.64	69.60	68.43	1.70	1.38	-0.66
810	2022-06-23	67.30	0.90	1.36	674,156	66.59	67.78	66.53	1.88	1.07	1.99
809	2022-06-22	66.40	0.29	0.44	846,733	65.41	67.06	65.32	2.66	1.51	0.29
808	2022-06-21	66.11	0.75	1.15	733,350	66.61	66.79	66.06	1.10	-0.75	-1.06
807	2022-06-17	65.36	0.29	0.45	946,617	65.28	66.18	64.92	1.93	0.12	1.91
806	2022-06-16	65.07	1.42	-2.14	1,059,371	65.00	65.52	64.42	1.69	0.11	0.32
805	2022-06-15	66.49	0.50	0.76	886,598	66.28	67.08	65.21	2.82	0.32	-2.24
804	2022-06-14	65.99	1.33	-1.98	1,152,477	66.85	67.01	65.29	2.57	-1.29	0.44
803	2022-06-13	67.32	2.74	-3.91	1,172,034	67.10	67.89	66.91	1.46	0.33	-0.70
802	2022-06-10	70.06	2.36	-3.26	968,996	70.54	70.93	69.75	1.67	-0.68	-4.22
801	2022-06-09	72.42	2.64	-3.52	739,796	74.08	74.63	72.40	3.01	-2.24	-2.60
800	2022-06-08	75.06	0.75	-0.99	632,833	74.72	75.70	74.61	1.46	0.46	-1.31
799	2022-06-07	75.81	0.32	0.42	620,078	74.29	75.84	74.19	2.22	2.05	-1.44
798	2022-06-06	75.49	0.15	-0.20	729,918	76.50	76.82	75.23	2.08	-1.32	-1.59
797	2022-06-03	75.64	1.06	-1.38	762,309	75.61	75.89	74.95	1.24	0.04	1.14
796	2022-06-02	76.70	2.46	3.31	1,183,826	75.88	76.71	74.85	2.45	1.08	-1.42
795	2022-06-01	74.24	0.49	-0.66	1,197,426	75.11	75.48	73.33	2.86	-1.16	2.21
794	2022-05-31	74.73	0.38	-0.51	1,218,050	75.33	75.68	74.36	1.75	-0.80	0.51
793	2022-05-27	75.11	1.49	2.02	665,322	74.33	75.43	74.33	1.48	1.05	0.29
792	2022-05-26	73.62	1.20	1.66	776,312	72.87	74.10	72.57	2.10	1.03	0.96
791	2022-05-25	72.42	0.86	-1.17	632,590	72.34	72.93	71.77	1.60	0.11	0.62
790	2022-05-24	73.28	0.15	-0.20	777,677	73.15	73.85	73.00	1.16	0.18	-1.28
789	2022-05-23	73.43	0.75	1.03	662,892	72.73	73.79	72.30	2.05	0.96	-0.38
788	2022-05-20	72.68	0.45	0.62	949,785	72.35	72.72	71.18	2.13	0.46	0.07
787	2022-05-19	72.23	1.61	2.28	1,030,121	70.97	72.95	70.96	2.80	1.78	0.17
786	2022-05-18	70.62	1.51	-2.09	628,878	71.09	71.96	70.51	2.04	-0.66	0.50
785	2022-05-17	72.13	1.16	1.63	1,095,291	71.50	72.87	71.40	2.06	0.88	-1.44
784	2022-05-16	70.97	0.32	0.45	918,882	70.99	71.47	70.30	1.65	-0.03	0.75
783	2022-05-13	70.65	1.78	2.58	1,459,940	70.11	71.43	69.65	2.54	0.77	0.48
782	2022-05-12	68.87	0.96	-1.37	1,741,637	68.65	69.45	68.09	1.98	0.32	1.80
781	2022-05-11	69.83	4.54	6.95	2,725,408	68.79	71.49	68.67	4.10	1.51	-1.69
780	2022-05-10	65.29	1.04	1.62	1,740,448	64.69	66.09	64.11	3.06	0.93	5.36
779	2022-05-09	64.25	4.63	-6.72	1,980,464	66.48	66.87	63.92	4.44	-3.35	0.68
778	2022-05-06	68.88	1.74	-2.46	1,235,476	69.65	69.65	68.43	1.75	-1.11	-3.48
777	2022-05-05	70.62	1.78	-2.46	939,918	71.61	72.06	69.87	3.06	-1.38	-1.37
776	2022-05-04	72.40	1.44	2.03	952,534	70.90	72.49	70.26	3.15	2.12	-1.09
775	2022-05-03	70.96	0.11	0.16	724,073	71.24	71.61	70.74	1.22	-0.39	-0.08
774	2022-05-02	70.85	0.36	-0.51	865,566	71.45	71.68	69.72	2.74	-0.84	0.55
773	2022-04-29	71.21	1.89	-2.59	1,061,650	72.05	72.91	71.09	2.53	-1.17	0.34
772	2022-04-28	73.10	0.73	-0.99	1,494,000	73.54	73.66	72.20	1.99	-0.60	-1.44
771	2022-04-27	73.83	0.43	-0.58	846,704	74.15	74.67	73.62	1.42	-0.43	-0.39
770	2022-04-26	74.26	3.16	-4.08	947,185	76.45	76.47	74.21	2.96	-2.86	-0.15
769	2022-04-25	77.42	0.09	-0.12	871,940	76.86	77.66	76.46	1.56	0.73	-1.25
768	2022-04-22	77.51	1.90	-2.39	1,150,859	79.80	79.80	77.51	2.87	-2.87	-0.84
767	2022-04-21	79.41	1.70	-2.10	809,224	81.17	81.60	79.34	2.78	-2.17	0.49
766	2022-04-20	81.11	2.30	2.92	935,109	79.43	81.41	79.14	2.86	2.12	0.07
765	2022-04-19	78.81	2.48	3.25	874,640	77.27	79.22	77.14	2.69	1.99	0.79
764	2022-04-18	76.33	0.57	-0.74	608,011	76.16	76.83	75.79	1.37	0.22	1.23
763	2022-04-15	76.90	0.00	0.00	677,818	78.40	78.55	76.89	2.12	-1.91	-0.96
762	2022-04-14	76.90	1.50	-1.91	677,838	78.40	78.55	76.89	2.12	-1.91	1.95
761	2022-04-13	78.40	0.01	-0.01	932,564	78.12	78.71	77.28	1.83	0.36	0.00
760	2022-04-12	78.41	1.82	-2.27	1,593,273	80.58	80.88	78.19	3.34	-2.69	-0.37
759	2022-04-11	80.23	0.44	-0.55	919,202	80.84	81.51	80.14	1.69	-0.75	0.44
758	2022-04-08	80.67	0.58	-0.71	1,119,428	80.53	81.53	80.26	1.58	0.17	0.21
757	2022-04-07	81.25	1.53	1.92	502,192	80.71	81.66	80.46	1.49	0.67	-0.89
756	2022-04-06	79.72	0.42	0.53	692,475	79.08	79.73	78.55	1.49	0.81	1.24
755	2022-04-05	79.30	0.45	-0.56	469,840	79.86	80.07	79.12	1.19	-0.70	-0.28
754	2022-04-04	79.75	0.01	0.01	496,724	80.03	80.18	79.34	1.05	-0.35	0.14
753	2022-04-01	79.74	0.41	0.52	786,684	78.69	79.80	78.59	1.54	1.33	0.36
752	2022-03-31	79.33	1.43	-1.77	705,875	80.29	80.58	79.31	1.58	-1.20	-0.81
751	2022-03-30	80.76	0.79	-0.97	548,929	81.70	81.98	80.41	1.92	-1.15	-0.58
750	2022-03-29	81.55	3.93	5.06	1,359,578	81.33	81.72	80.24	1.82	0.27	0.18
749	2022-03-28	77.62	1.35	1.77	886,097	76.93	77.62	76.68	1.22	0.90	4.78
748	2022-03-25	76.27	0.13	0.17	358,859	76.60	76.77	75.57	1.57	-0.43	0.87
747	2022-03-24	76.14	0.55	0.73	503,098	76.11	76.16	75.60	0.74	0.04	0.60
746	2022-03-23	75.59	1.53	-1.98	557,954	76.85	76.84	75.57	1.65	-1.64	0.69
745	2022-03-22	77.12	0.47	0.61	758,401	76.84	77.58	76.78	1.04	0.36	-0.35
744	2022-03-21	76.65	1.68	-2.14	459,297	77.36	77.50	76.34	1.50	-0.92	0.25
743	2022-03-18	78.33	1.91	2.50	1,013,487	75.76	78.46	75.74	3.59	3.39	-1.24
742	2022-03-17	76.42	1.54	2.06	646,773	75.41	76.79	75.24	2.06	1.34	-0.86
741	2022-03-16	74.88	2.28	3.14	739,089	74.04	75.13	73.47	2.24	1.13	0.71
740	2022-03-15	72.60	0.76	1.06	845,526	72.05	72.73	71.54	1.65	0.76	1.98
739	2022-03-14	71.84	1.17	-1.60	721,146	73.60	73.76	71.50	3.07	-2.39	0.29
738	2022-03-11	73.01	1.07	-1.44	516,151	74.50	75.00	72.98	2.71	-2.00	0.81
737	2022-03-10	74.08	0.30	-0.40	622,931	73.79	74.32	73.15	1.59	0.39	0.57
736	2022-03-09	74.38	2.73	3.81	671,909	73.87	75.05	73.53	2.06	0.69	-0.79
735	2022-03-08	71.65	1.13	-1.55	942,484	72.69	73.21	70.94	3.12	-1.43	3.10
734	2022-03-07	72.78	2.72	-3.60	1,038,762	74.60	74.95	72.28	3.58	-2.44	-0.12
733	2022-03-04	75.50	1.79	-2.32	662,542	74.74	75.61	74.21	1.87	1.02	-1.19
732	2022-03-03	77.29	0.54	0.70	751,646	77.47	77.75	76.62	1.46	-0.23	-3.30
731	2022-03-02	76.75	0.64	0.84	656,814	76.04	77.25	75.78	1.93	0.93	0.94
730	2022-03-01	76.11	0.88	-1.14	792,252	77.10	77.38	75.39	2.58	-1.28	-0.09
729	2022-02-28	76.99	0.45	-0.58	613,309	77.00	77.68	75.94	2.26	-0.01	0.14
728	2022-02-25	77.44	1.62	2.14	788,508	75.96	77.46	75.65	2.38	1.95	-0.57
727	2022-02-24	75.82	0.40	0.53	1,119,647	72.77	76.02	72.71	4.55	4.19	0.18
726	2022-02-23	75.42	0.99	-1.30	753,896	76.85	77.12	75.21	2.49	-1.86	-3.51
725	2022-02-22	76.41	0.20	0.26	500,696	75.77	76.98	75.82	1.53	0.84	0.58
724	2022-02-18	76.21	1.24	-1.60	709,449	76.64	77.27	75.97	1.70	-0.56	-0.58
723	2022-02-17	77.45	3.08	-3.82	1,131,505	79.11	79.19	77.29	2.40	-2.10	-1.05
722	2022-02-16	80.53	1.70	2.16	1,339,347	79.53	80.66	78.48	2.74	1.26	-1.76
721	2022-02-15	78.83	2.17	2.83	754,515	78.30	78.87	77.83	1.33	0.68	0.89
720	2022-02-14	76.66	0.16	0.21	921,694	76.41	76.92	75.73	1.56	0.33	2.14
719	2022-02-11	76.50	1.23	-1.58	1,042,822	77.01	77.56	75.74	2.36	-0.66	-0.12
718	2022-02-10	77.73	1.05	-1.33	577,224	77.11	78.91	77.11	2.33	0.80	-0.93
717	2022-02-09	78.78	1.23	1.59	988,705	78.49	79.36	78.26	1.40	0.37	-2.12
716	2022-02-08	77.55	0.71	0.92	969,661	75.54	77.57	75.50	2.74	2.66	1.21
715	2022-02-07	76.84	0.39	-0.50	577,019	76.65	77.48	76.53	1.24	0.25	-1.69
714	2022-02-05	77.23	0.00	0.00	560,755	77.08	77.63	76.32	1.70	0.19	-0.75
713	2022-02-04	77.23	0.26	0.34	560,755	77.08	77.63	76.32	1.70	0.19	-0.19
712	2022-02-03	76.97	2.05	-2.59	689,250	77.47	77.97	76.56	1.82	-0.65	0.14
711	2022-02-02	79.02	0.84	1.07	860,794	78.91	79.60	78.56	1.32	0.14	-1.96
710	2022-02-01	78.18	1.40	1.82	828,617	77.84	78.25	77.16	1.40	0.44	0.93
709	2022-01-31	76.78	1.60	2.13	751,094	75.21	76.95	75.21	2.31	2.09	1.38
708	2022-01-28	75.18	1.36	1.84	1,081,557	73.93	75.23	73.06	2.94	1.69	0.04
707	2022-01-27	73.82	0.87	-1.16	1,245,919	75.12	75.37	73.45	2.56	-1.73	0.15
706	2022-01-26	74.69	0.46	0.62	557,432	75.29	76.22	74.02	2.92	-0.80	0.58
705	2022-01-25	74.23	1.78	-2.34	837,657	74.22	75.11	73.66	1.95	0.01	1.43
704	2022-01-24	76.01	1.16	-1.50	1,013,832	75.05	76.09	73.45	3.52	1.28	-2.35
703	2022-01-21	77.17	0.92	-1.18	1,014,063	78.10	78.24	76.67	2.01	-1.19	-2.75
702	2022-01-20	78.09	0.16	-0.20	704,261	78.88	79.78	77.87	2.42	-1.00	0.01
701	2022-01-19	78.25	0.34	0.44	964,049	78.75	79.46	78.13	1.69	-0.63	0.81
700	2022-01-18	77.91	0.68	-0.87	881,065	78.64	78.75	77.62	1.44	-0.93	1.08
699	2022-01-14	78.59	0.47	0.60	522,111	77.95	78.78	77.80	1.26	0.82	0.06
698	2022-01-13	78.12	0.47	-0.60	737,140	78.58	78.66	77.83	1.06	-0.59	-0.22
697	2022-01-12	78.59	1.00	-1.26	1,149,025	78.45	79.07	77.92	1.47	0.18	-0.01
696	2022-01-11	79.59	1.06	1.35	1,364,512	77.80	79.78	77.29	3.20	2.30	-1.43
695	2022-01-10	78.53	2.03	-2.52	1,300,171	77.48	79.06	76.80	2.92	1.36	-0.93
694	2022-01-07	80.56	1.90	-2.30	841,166	80.88	81.37	80.43	1.16	-0.40	-3.82
693	2022-01-06	82.46	0.88	-1.06	610,894	82.98	83.12	81.73	1.68	-0.63	-1.92
692	2022-01-05	83.34	2.88	-3.34	748,622	84.92	85.46	83.24	2.61	-1.86	-0.43
691	2022-01-04	86.22	0.91	-1.04	467,104	87.09	87.34	85.82	1.75	-1.00	-1.51
690	2022-01-03	87.13	0.01	0.01	630,937	86.79	87.29	85.91	1.59	0.39	-0.05
689	2021-12-31	87.12	0.96	-1.09	466,929	87.92	87.97	87.12	0.97	-0.91	-0.38
688	2021-12-30	88.08	0.42	-0.47	363,323	88.40	88.56	87.90	0.75	-0.36	-0.18
687	2021-12-29	88.50	0.87	0.99	550,343	88.77	88.78	88.06	0.81	-0.30	-0.11
686	2021-12-28	87.63	0.16	-0.18	633,866	88.36	88.49	87.63	0.97	-0.83	1.30
685	2021-12-27	87.79	1.17	1.35	615,108	88.14	88.23	87.01	1.38	-0.40	0.65
684	2021-12-23	86.62	0.39	0.45	433,298	86.24	86.87	86.14	0.85	0.44	1.75
683	2021-12-22	86.23	1.92	2.28	585,847	84.16	86.35	84.16	2.60	2.46	0.01
682	2021-12-21	84.31	0.72	0.86	660,541	84.00	84.43	83.11	1.57	0.37	-0.18
681	2021-12-20	83.59	0.95	-1.12	1,013,511	84.08	84.42	83.03	1.65	-0.58	0.49
680	2021-12-17	84.54	0.36	0.43	1,914,320	84.75	85.58	83.87	2.02	-0.25	-0.54
679	2021-12-16	84.18	0.64	-0.75	968,506	85.80	85.93	84.12	2.11	-1.89	0.68
678	2021-12-15	84.82	2.49	3.02	644,529	83.54	84.87	82.92	2.33	1.53	1.16
677	2021-12-14	82.33	1.24	-1.48	542,858	83.07	83.42	82.27	1.38	-0.89	1.47
676	2021-12-13	83.57	0.59	-0.70	572,008	83.85	84.34	83.43	1.09	-0.33	-0.60
675	2021-12-10	84.16	0.89	-1.05	688,420	84.11	84.57	83.46	1.32	0.06	-0.37
674	2021-12-09	85.05	0.19	-0.22	496,245	85.40	85.56	84.94	0.73	-0.41	-1.11
673	2021-12-08	85.24	1.88	2.26	543,980	84.50	85.25	83.66	1.88	0.88	0.19
672	2021-12-07	83.36	3.11	3.88	660,456	82.20	83.42	82.06	1.65	1.41	1.37
671	2021-12-06	80.25	1.01	1.27	630,696	80.84	80.99	80.06	1.15	-0.73	2.43
670	2021-12-03	79.24	0.43	-0.54	614,706	80.43	80.76	78.67	2.60	-1.48	2.02
669	2021-12-02	79.67	1.31	1.67	599,918	78.50	79.80	78.38	1.81	1.49	0.95
668	2021-12-01	78.36	0.04	-0.05	736,151	79.20	79.96	78.31	2.08	-1.06	0.18
667	2021-11-30	78.40	0.09	-0.11	1,093,310	80.00	80.24	78.28	2.45	-2.00	1.02
666	2021-11-29	78.49	0.58	0.74	534,822	78.61	79.34	78.36	1.25	-0.15	1.92
665	2021-11-26	77.91	1.93	-2.42	559,536	79.65	79.96	77.78	2.74	-2.18	0.90
664	2021-11-24	79.84	0.14	0.18	557,678	78.74	80.09	78.67	1.80	1.40	-0.24
663	2021-11-23	79.70	0.80	-0.99	707,217	80.78	81.00	79.37	2.02	-1.34	-1.20
662	2021-11-22	80.50	1.92	-2.33	527,452	82.27	82.39	80.49	2.31	-2.15	0.35
661	2021-11-19	82.42	0.75	-0.90	641,846	83.88	84.00	82.36	1.96	-1.74	-0.18
660	2021-11-18	83.17	0.36	-0.43	570,131	83.97	84.02	82.98	1.24	-0.95	0.85
659	2021-11-17	83.53	0.59	0.71	544,544	83.29	83.77	83.17	0.72	0.29	0.53
658	2021-11-16	82.94	1.30	1.59	414,586	82.28	83.46	82.18	1.56	0.80	0.42
657	2021-11-15	81.64	0.47	0.58	593,333	83.00	83.00	81.36	1.98	-1.64	0.78
656	2021-11-12	81.17	0.29	-0.36	499,772	81.05	81.60	80.63	1.20	0.15	2.25
655	2021-11-11	81.46	1.18	-1.43	748,412	82.48	82.66	80.84	2.21	-1.24	-0.50
654	2021-11-10	82.64	4.62	-5.29	1,555,034	82.96	84.88	82.34	3.06	-0.39	-0.19
653	2021-11-09	87.26	0.99	1.15	1,145,383	85.64	87.49	85.37	2.48	1.89	-4.93
652	2021-11-08	86.27	0.66	0.77	845,421	85.90	86.78	85.88	1.05	0.43	-0.73
651	2021-11-05	85.61	0.22	-0.26	640,719	85.39	85.83	85.11	0.84	0.26	0.34
650	2021-11-04	85.83	0.47	-0.54	1,503,886	85.81	86.26	85.25	1.18	0.02	-0.51
649	2021-11-03	86.30	1.46	1.72	585,491	86.22	86.43	85.48	1.10	0.09	-0.57
648	2021-11-02	84.84	0.44	0.52	525,170	84.55	85.39	84.55	0.99	0.34	1.63
647	2021-11-01	84.40	1.04	1.25	541,456	84.91	84.96	84.19	0.91	-0.60	0.18
646	2021-10-29	83.36	0.57	0.69	289,015	82.63	83.39	82.42	1.17	0.88	1.86
645	2021-10-28	82.79	1.08	1.32	423,542	82.52	83.00	82.33	0.81	0.33	-0.19
644	2021-10-27	81.71	1.39	-1.67	462,747	82.84	83.00	81.63	1.65	-1.36	0.99
643	2021-10-26	83.10	0.89	1.08	665,364	83.48	83.48	82.45	1.23	-0.46	-0.31
642	2021-10-25	82.21	0.30	0.37	417,232	82.54	82.54	81.74	0.97	-0.40	1.54
641	2021-10-22	81.91	0.37	0.45	260,837	81.52	82.01	81.43	0.71	0.48	0.77
640	2021-10-21	81.54	0.14	0.17	298,460	81.29	81.77	81.11	0.81	0.31	-0.02
639	2021-10-20	81.40	0.24	0.30	521,197	81.11	81.75	80.89	1.06	0.36	-0.14
638	2021-10-19	81.16	2.88	3.68	774,277	79.85	81.56	79.67	2.37	1.64	-0.06
637	2021-10-18	78.28	0.26	0.33	676,996	78.10	78.41	77.67	0.95	0.23	2.01
636	2021-10-15	78.02	0.95	-1.20	810,043	78.38	78.67	77.83	1.07	-0.46	0.10
635	2021-10-14	78.97	0.40	0.51	736,243	78.13	78.97	78.07	1.15	1.08	-0.75
634	2021-10-13	78.57	0.65	0.83	451,172	78.31	78.83	78.17	0.84	0.33	-0.56
633	2021-10-12	77.92	0.67	-0.85	456,092	78.32	78.43	77.59	1.07	-0.51	0.50
632	2021-10-11	78.59	0.09	0.11	516,719	78.32	79.42	78.20	1.56	0.34	-0.34
631	2021-10-08	78.50	0.07	0.09	531,344	78.57	78.80	78.22	0.74	-0.09	-0.23
630	2021-10-07	78.43	0.07	0.09	552,473	78.05	79.11	77.95	1.49	0.49	0.18
629	2021-10-06	78.36	0.10	0.13	448,787	77.23	78.44	77.06	1.79	1.46	-0.40
628	2021-10-05	78.26	0.00	0.00	734,844	77.77	78.93	77.73	1.54	0.63	-1.32
627	2021-10-04	78.26	2.03	-2.53	648,352	79.29	79.44	77.53	2.41	-1.30	-0.63
626	2021-10-01	80.29	0.18	-0.22	773,511	80.23	80.46	79.27	1.48	0.07	-1.25
625	2021-09-30	80.47	0.96	-1.18	590,245	81.14	81.64	80.47	1.44	-0.83	-0.30
624	2021-09-29	81.43	0.19	-0.23	574,727	81.67	81.86	81.08	0.96	-0.29	-0.36
623	2021-09-28	81.62	1.73	-2.08	975,177	81.67	81.89	81.11	0.96	-0.06	0.06
622	2021-09-27	83.35	1.76	-2.07	577,984	83.61	83.82	82.81	1.21	-0.31	-2.02
621	2021-09-24	85.11	0.70	-0.82	395,160	84.78	85.28	84.60	0.80	0.39	-1.76
620	2021-09-23	85.81	0.91	1.07	563,464	85.50	86.09	85.44	0.76	0.36	-1.20
619	2021-09-22	84.90	0.06	0.07	498,542	84.79	85.32	84.55	0.91	0.13	0.71
618	2021-09-21	84.84	0.63	0.75	398,720	85.06	85.62	84.56	1.25	-0.26	-0.06
617	2021-09-20	84.21	0.13	-0.15	666,655	82.68	84.27	82.64	1.97	1.85	1.01
616	2021-09-17	84.34	2.03	-2.35	882,743	84.68	84.80	83.81	1.17	-0.40	-1.97
615	2021-09-16	86.37	0.88	-1.01	594,744	86.32	86.71	86.11	0.70	0.06	-1.96
614	2021-09-15	87.25	0.81	0.94	620,853	87.01	87.49	86.57	1.06	0.28	-1.07
613	2021-09-14	86.44	2.49	2.97	1,173,169	85.52	86.65	85.27	1.61	1.08	0.66
612	2021-09-13	83.95	0.15	0.18	1,494,784	84.74	84.80	83.58	1.44	-0.93	1.87
611	2021-09-10	83.80	0.23	0.28	589,797	84.02	84.35	83.78	0.68	-0.26	1.12
610	2021-09-09	83.57	0.38	-0.45	531,450	84.36	84.79	83.55	1.47	-0.94	0.54
609	2021-09-08	83.95	0.99	-1.17	571,723	83.40	84.16	83.34	0.98	0.66	0.49
608	2021-09-07	84.94	0.38	0.45	704,339	85.41	85.53	84.71	0.96	-0.55	-1.81
607	2021-09-03	84.56	0.07	0.08	446,296	84.17	84.71	84.05	0.78	0.46	1.01
606	2021-09-02	84.49	1.32	1.59	746,466	83.74	84.49	83.51	1.17	0.90	-0.38
605	2021-09-01	83.17	0.70	0.85	691,905	83.00	83.60	82.83	0.93	0.20	0.69
604	2021-08-31	82.47	0.48	0.59	504,217	82.89	82.95	82.03	1.11	-0.51	0.64
603	2021-08-30	81.99	0.05	-0.06	475,629	82.17	82.56	81.96	0.73	-0.22	1.10
602	2021-08-27	82.04	0.81	1.00	1,041,871	81.63	82.22	81.49	0.89	0.50	0.16
601	2021-08-26	81.23	0.41	0.51	824,762	81.23	81.49	80.79	0.86	0.00	0.49
600	2021-08-25	80.82	0.39	-0.48	1,078,688	81.00	81.06	80.30	0.94	-0.22	0.51
599	2021-08-24	81.21	0.52	0.64	1,039,974	81.65	81.83	81.09	0.91	-0.54	-0.26
598	2021-08-23	80.69	0.02	-0.02	901,305	81.29	81.53	80.61	1.13	-0.74	1.19
597	2021-08-20	80.71	0.03	-0.04	1,134,010	80.50	81.20	80.34	1.07	0.26	0.72
596	2021-08-19	80.74	0.68	0.85	1,723,897	80.04	80.98	79.26	2.15	0.87	-0.30
595	2021-08-18	80.06	8.70	12.19	4,120,933	80.29	80.63	78.70	2.40	-0.29	-0.02
594	2021-08-17	71.36	0.51	0.72	1,131,856	70.45	71.50	70.08	2.02	1.29	12.51
593	2021-08-16	70.85	0.74	1.06	1,193,080	70.51	71.00	70.18	1.16	0.48	-0.56
592	2021-08-13	70.11	0.55	-0.78	1,815,395	70.78	70.96	70.02	1.33	-0.95	0.57
591	2021-08-12	70.66	0.21	-0.30	691,076	70.15	70.86	70.06	1.14	0.73	0.17
590	2021-08-11	70.87	0.84	-1.17	750,685	71.39	71.72	70.55	1.64	-0.73	-1.02
589	2021-08-10	71.71	0.52	-0.72	604,821	72.37	72.40	71.30	1.52	-0.91	-0.45
588	2021-08-09	72.23	0.41	-0.56	558,441	72.83	72.84	72.20	0.88	-0.82	0.19
587	2021-08-06	72.64	0.81	-1.10	881,309	72.23	72.73	71.76	1.34	0.57	0.26
586	2021-08-05	73.45	0.72	-0.97	708,004	73.63	73.75	72.86	1.21	-0.24	-1.66
585	2021-08-04	74.17	0.23	-0.31	517,705	74.88	74.91	74.10	1.08	-0.95	-0.73
584	2021-08-03	74.40	0.62	0.84	883,284	73.94	74.52	73.45	1.45	0.62	0.65
583	2021-08-02	73.78	0.98	1.35	656,152	73.89	74.16	73.20	1.30	-0.15	0.22
582	2021-07-30	72.80	0.22	-0.30	488,335	72.94	73.31	72.72	0.81	-0.19	1.50
581	2021-07-29	73.02	0.98	1.36	678,421	72.43	73.15	72.28	1.20	0.81	-0.11
580	2021-07-28	72.04	1.58	2.24	747,508	70.70	72.25	70.70	2.19	1.90	0.54
579	2021-07-27	70.46	0.19	0.27	490,253	70.00	70.59	69.80	1.13	0.66	0.34
578	2021-07-26	70.27	0.94	-1.32	478,026	70.43	70.49	69.79	0.99	-0.23	-0.38
577	2021-07-23	71.21	0.80	1.14	612,042	71.40	71.41	70.93	0.67	-0.27	-1.10
576	2021-07-22	70.41	0.80	1.15	475,563	70.15	70.60	69.77	1.18	0.37	1.41
575	2021-07-21	69.61	0.47	0.68	611,715	69.03	69.82	68.73	1.58	0.84	0.78
574	2021-07-20	69.14	0.96	1.41	463,835	68.69	69.21	68.63	0.84	0.66	-0.16
573	2021-07-19	68.18	0.98	-1.42	764,222	68.30	68.81	67.76	1.54	-0.18	0.75
572	2021-07-16	69.16	0.44	0.64	817,328	68.85	69.45	68.74	1.03	0.45	-1.24
571	2021-07-15	68.72	1.27	-1.81	900,463	68.75	68.93	68.37	0.81	-0.04	0.19
570	2021-07-14	69.99	0.03	-0.04	476,537	70.06	70.10	69.49	0.87	-0.10	-1.77
569	2021-07-13	70.02	0.62	-0.88	448,620	70.14	70.39	69.92	0.67	-0.17	0.06
568	2021-07-12	70.64	0.25	0.36	642,875	70.91	71.05	70.46	0.83	-0.38	-0.71
567	2021-07-09	70.39	0.42	0.60	691,699	70.31	70.64	70.10	0.77	0.11	0.74
566	2021-07-08	69.97	1.24	-1.74	1,209,451	70.81	70.85	69.76	1.54	-1.19	0.49
565	2021-07-07	71.21	0.45	0.64	896,337	71.40	71.47	70.78	0.97	-0.27	-0.56
564	2021-07-06	70.76	0.20	0.28	424,183	70.95	71.06	70.46	0.85	-0.27	0.90
563	2021-07-02	70.56	0.19	0.27	415,923	70.05	70.65	69.99	0.94	0.73	0.55
562	2021-07-01	70.37	0.11	0.16	996,052	69.66	70.74	69.59	1.65	1.02	-0.45
561	2021-06-30	70.26	0.34	-0.48	426,717	70.44	70.54	69.80	1.05	-0.26	-0.85
560	2021-06-29	70.60	0.44	0.63	543,242	70.52	70.91	70.42	0.69	0.11	-0.23
559	2021-06-28	70.16	0.42	-0.60	587,133	70.68	70.78	70.09	0.98	-0.74	0.51
558	2021-06-25	70.58	0.10	0.14	583,115	70.43	70.74	70.14	0.85	0.21	0.14
557	2021-06-24	70.48	0.45	0.64	621,973	70.86	71.03	70.19	1.19	-0.54	-0.07
556	2021-06-23	70.03	0.79	-1.12	824,511	70.40	70.53	70.00	0.75	-0.53	1.19
555	2021-06-22	70.82	0.03	0.04	882,691	70.54	70.88	70.31	0.81	0.40	-0.59
554	2021-06-21	70.79	0.55	0.78	830,158	70.36	70.94	69.83	1.58	0.61	-0.35
553	2021-06-18	70.24	0.68	-0.96	1,123,880	70.36	70.60	70.06	0.77	-0.17	0.17
552	2021-06-17	70.92	0.09	-0.13	513,862	70.16	71.09	70.16	1.33	1.08	-0.79
551	2021-06-16	71.01	0.12	-0.17	778,274	71.58	71.77	70.81	1.34	-0.80	-1.20
550	2021-06-15	71.13	0.30	0.42	883,506	71.46	71.51	70.61	1.26	-0.46	0.63
549	2021-06-14	70.83	0.38	0.54	1,166,036	71.41	71.49	70.71	1.09	-0.81	0.89
548	2021-06-11	70.45	0.30	0.43	694,994	70.59	70.67	70.20	0.67	-0.20	1.36
547	2021-06-10	70.15	0.89	1.29	624,344	69.49	70.38	69.44	1.35	0.95	0.63
546	2021-06-09	69.26	0.54	-0.77	565,279	69.77	69.98	69.11	1.25	-0.73	0.33
545	2021-06-08	69.80	0.08	-0.11	515,666	69.88	69.98	69.38	0.86	-0.11	-0.04
544	2021-06-07	69.88	0.33	-0.47	546,748	69.90	70.34	69.50	1.20	-0.03	0.00
543	2021-06-04	70.21	1.07	1.55	661,331	70.49	70.51	69.77	1.05	-0.40	-0.44
542	2021-06-03	69.14	0.37	-0.53	568,388	69.07	69.29	68.49	1.16	0.10	1.95
541	2021-06-02	69.51	0.80	-1.14	830,598	69.93	70.24	69.31	1.33	-0.60	-0.63
540	2021-06-01	70.31	0.63	0.90	908,680	71.23	71.32	70.29	1.45	-1.29	-0.54
539	2021-05-28	69.68	0.94	1.37	917,752	69.58	70.00	69.53	0.68	0.14	2.22
538	2021-05-27	68.74	1.16	-1.66	719,443	69.41	69.53	68.52	1.46	-0.97	1.22
537	2021-05-26	69.90	0.99	1.44	732,223	69.93	70.25	69.58	0.96	-0.04	-0.70
536	2021-05-25	68.91	0.09	0.13	1,195,189	68.89	69.20	68.59	0.89	0.03	1.48
535	2021-05-24	68.82	0.11	0.16	898,746	68.86	69.14	68.53	0.89	-0.06	0.10
534	2021-05-21	68.71	0.13	0.19	932,172	69.21	69.59	68.57	1.47	-0.72	0.22
533	2021-05-20	68.58	0.93	1.37	1,039,598	68.51	69.09	68.48	0.89	0.10	0.92
532	2021-05-19	67.65	0.52	-0.76	1,124,842	67.71	68.06	67.35	1.05	-0.09	1.27
531	2021-05-18	68.17	0.78	-1.13	1,072,287	69.09	69.21	68.05	1.68	-1.33	-0.67
530	2021-05-17	68.95	0.60	0.88	1,391,398	68.56	69.49	68.44	1.53	0.57	0.20
529	2021-05-14	68.35	2.06	3.11	1,031,639	68.14	68.74	67.90	1.23	0.31	0.31
528	2021-05-13	66.29	0.02	0.03	631,784	66.83	67.02	65.60	2.12	-0.81	2.79
527	2021-05-12	66.27	2.22	-3.24	1,005,840	67.57	67.90	66.17	2.56	-1.92	0.85
526	2021-05-11	68.49	0.10	0.15	803,504	67.88	68.99	67.74	1.84	0.90	-1.34
525	2021-05-10	68.39	1.77	-2.52	1,415,732	68.85	69.39	68.37	1.48	-0.67	-0.75
524	2021-05-07	70.16	0.66	0.95	1,558,521	69.51	71.44	69.48	2.82	0.94	-1.87
523	2021-05-06	69.50	5.03	-6.75	1,647,734	69.23	69.56	68.56	1.44	0.39	0.01
522	2021-05-04	74.53	1.43	-1.88	749,073	75.22	75.34	73.77	2.09	-0.92	-7.11
521	2021-05-03	75.96	0.53	0.70	539,845	75.78	76.32	75.59	0.96	0.24	-0.97
520	2021-04-30	75.43	0.15	-0.20	724,900	75.20	75.90	75.06	1.12	0.31	0.46
519	2021-04-29	75.58	0.63	-0.83	541,768	76.53	76.53	75.50	1.35	-1.24	-0.50
518	2021-04-28	76.21	0.29	0.38	466,266	75.78	76.41	75.54	1.15	0.57	0.42
517	2021-04-27	75.92	0.21	-0.28	341,468	75.89	76.13	75.55	0.76	0.04	-0.18
516	2021-04-26	76.13	0.33	0.44	520,282	75.98	76.42	75.58	1.11	0.20	-0.32
515	2021-04-23	75.80	0.46	0.61	450,587	75.22	76.00	75.17	1.10	0.77	0.24
514	2021-04-22	75.34	0.16	0.21	325,511	75.38	75.72	74.88	1.11	-0.05	-0.16
513	2021-04-21	75.18	0.84	1.13	538,326	74.38	75.50	74.34	1.56	1.08	0.27
512	2021-04-20	74.34	0.56	0.76	425,248	73.53	74.40	73.45	1.29	1.10	0.05
511	2021-04-19	73.78	0.40	-0.54	356,341	74.19	74.21	73.45	1.02	-0.55	-0.34
510	2021-04-16	74.18	0.05	0.07	453,900	74.00	74.30	73.64	0.89	0.24	0.01
509	2021-04-15	74.13	0.84	1.15	435,100	73.67	74.30	73.52	1.06	0.62	-0.18
508	2021-04-14	73.29	0.26	0.36	518,400	73.39	73.43	72.95	0.65	-0.14	0.52
507	2021-04-13	73.03	0.67	-0.91	971,700	73.48	73.54	72.69	1.16	-0.61	0.49
506	2021-04-12	73.70	0.04	-0.05	640,500	74.07	74.29	73.57	0.97	-0.50	-0.30
505	2021-04-09	73.74	0.73	1.00	434,044	72.55	73.74	72.55	1.64	1.64	0.45
504	2021-04-08	73.01	1.72	2.41	595,422	71.79	73.14	71.80	1.87	1.70	-0.63
503	2021-04-07	71.29	0.27	-0.38	411,225,000	71.41	71.75	71.07	0.95	-0.17	0.70
502	2021-04-06	71.56	0.53	-0.74	3,204,951,552	71.03	71.96	70.99	1.37	0.75	-0.21
501	2021-04-05	72.09	0.93	1.31	355,377	71.41	72.39	71.27	1.57	0.95	-1.47
500	2021-04-01	71.16	0.98	1.40	1,065,017,728	70.65	71.39	70.45	1.33	0.72	0.35
499	2021-03-31	70.18	0.56	-0.79	3,205,454,848	70.68	70.78	70.12	0.93	-0.71	0.67
498	2021-03-30	70.74	0.71	1.01	776,207	70.39	70.86	70.22	0.91	0.50	-0.08
497	2021-03-29	70.03	0.29	0.42	852,518	69.11	70.44	69.20	1.79	1.33	0.51
496	2021-03-26	69.74	0.37	0.53	1,292,631	69.77	69.79	68.70	1.56	-0.04	-0.90
495	2021-03-25	69.37	0.20	-0.29	893,031	69.73	69.80	68.89	1.31	-0.52	0.58
494	2021-03-24	69.57	0.53	0.77	984,394	70.66	70.69	69.37	1.87	-1.54	0.23
493	2021-03-23	69.04	0.30	0.44	282,248	69.44	69.43	68.81	0.89	-0.58	2.35
492	2021-03-22	68.74	0.59	0.87	709,310	68.46	69.10	68.32	1.14	0.41	1.02
491	2021-03-19	68.15	0.07	0.10	1,132,540	68.13	68.62	67.97	0.95	0.03	0.45
490	2021-03-18	68.08	0.73	-1.06	461,310	68.28	68.88	68.08	1.17	-0.29	0.07
489	2021-03-17	68.81	0.79	-1.14	531,853	68.48	69.17	68.43	1.08	0.48	-0.77
488	2021-03-16	69.60	0.70	1.02	868,212	69.12	69.66	68.51	1.66	0.69	-1.61
487	2021-03-15	68.90	0.33	0.48	647,693	68.52	68.98	68.35	0.92	0.55	0.32
486	2021-03-12	68.57	0.49	-0.71	797,107	68.74	68.77	68.23	0.79	-0.25	-0.07
485	2021-03-11	69.06	0.03	0.04	1,204,938	69.80	69.86	68.78	1.55	-1.06	-0.46
484	2021-03-10	69.03	0.31	0.45	948,239	69.38	69.35	68.60	1.08	-0.50	1.12
483	2021-03-09	68.72	1.65	2.46	1,009,370	68.85	69.38	68.60	1.13	-0.19	0.96
482	2021-03-08	67.07	0.87	-1.28	1,575,084	67.76	68.03	67.06	1.43	-1.02	2.65
481	2021-03-05	67.94	0.88	1.31	1,589,491	67.84	68.64	67.05	2.34	0.15	-0.26
480	2021-03-04	67.06	1.20	-1.76	1,705,431	68.00	68.57	66.22	3.46	-1.38	1.16
479	2021-03-03	68.26	2.17	-3.08	944,980	68.79	69.28	68.09	1.73	-0.77	-0.38

ALC Investment Calculator

This calculator shows the potential of ALC stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALC

Date start:

2019-04-09 open

Date end:

2023-02-23 close

Duration:

3 years 321 days

Trading days:

977

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-04-09 open

1,000.00

Shares bought: 17.26

Stock price: 57.95

SELL

Value on 2023-02-23 close

1,247.80

Dividends (1)

0.15%

+1.90

Stock growth

99.85%

+245.90

NET: +247.80

Total ROI: +24.78% (1.25x)

Annualised: +5.87% (1.06x)

Dividends ROI: +0.19% (1.00x)

Dividend Yield: +0.05% (1.00x)

Stock price: 72.20

Duration: 3 years 321 days

Trading days: 977

HIGHEST VALUE

Value on 2021-12-29

1,533.91

Dividends (1)

0.12%

+1.90

Stock growth

99.88%

+532.01

NET: +533.91

Total ROI: +53.39% (1.53x)

Annualised: +16.99% (1.17x)

Dividends ROI: +0.19% (1.00x)

Dividend Yield: 0.00% (1.00x)

Stock price: 88.78

Duration: 2 years 265 days

Trading days: 686

LOWEST VALUE

Value on 2020-03-23

679.38

Dividends (0)

0.00%

0.00

Stock growth

100.00%

-320.62

NET: -320.62

Max drawdown: -32.06% (0.68x)

Annualised: -33.26% (0.67x)

Stock price: 39.37

Duration: 349 days

Trading days: 240

SELL

Value on 2023-02-23 close

1,245.90

NET: +245.90

ROI: +24.59% (1.25x)

Annualised: +5.83% (1.06x)

Stock price: 72.20

Duration: 3 years 321 days

Trading days: 977

HIGHEST VALUE

Value on 2021-12-29

1,532.01

NET: +532.01

ROI: +53.20% (1.53x)

Annualised: +16.94% (1.17x)

Stock price: 88.78

Duration: 2 years 265 days

Trading days: 686

LOWEST VALUE

Value on 2020-03-23

679.38

NET: -320.62

Max drawdown: -32.06% (0.68x)

Annualised: -33.26% (0.67x)

Stock price: 39.37

Duration: 349 days

Trading days: 240

ALC Monthly statistics

This section shows monthly performance of ALC stock.
There are 47 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	77.90 2023-02-02	71.73 2023-02-23	75.22 2023-02-01	72.20 2023-02-23	-4.01	3.56	-4.64
2023 January	20	76.07 2023-01-18	68.43 2023-01-03	68.56 2023-01-03	75.21 2023-01-31	9.70	10.95	-0.19
2022 December	21	73.01 2022-12-13	65.71 2022-12-20	69.31 2022-12-01	68.55 2022-12-30	-1.10	5.34	-5.19
2022 November	21	68.90 2022-11-30	56.42 2022-11-03	62.00 2022-11-01	68.89 2022-11-30	11.11	11.13	-9.00
2022 October	21	62.07 2022-10-04	55.21 2022-10-13	58.98 2022-10-03	60.68 2022-10-31	2.88	5.24	-6.39
2022 September	21	70.27 2022-09-12	56.18 2022-09-29	65.16 2022-09-01	58.18 2022-09-30	-10.71	7.84	-13.78
2022 August	23	78.54 2022-08-01	65.53 2022-08-30	77.36 2022-08-01	65.68 2022-08-31	-15.10	1.53	-15.29
2022 July	20	78.56 2022-07-29	68.97 2022-07-14	69.49 2022-07-01	78.09 2022-07-29	12.38	13.05	-0.75
2022 June	21	76.82 2022-06-06	64.42 2022-06-16	75.11 2022-06-01	69.89 2022-06-30	-6.95	2.28	-14.23
2022 May	21	75.68 2022-05-31	63.92 2022-05-09	71.45 2022-05-02	74.73 2022-05-31	4.59	5.92	-10.54
2022 April	21	81.66 2022-04-07	71.09 2022-04-29	78.69 2022-04-01	71.21 2022-04-29	-9.51	3.77	-9.66
2022 March	23	81.98 2022-03-30	70.94 2022-03-08	77.10 2022-03-01	79.33 2022-03-31	2.89	6.33	-7.99
2022 February	20	80.66 2022-02-16	72.71 2022-02-24	77.84 2022-02-01	76.99 2022-02-28	-1.09	3.62	-6.59
2022 January	20	87.34 2022-01-04	73.06 2022-01-28	86.79 2022-01-03	76.78 2022-01-31	-11.53	0.63	-15.82
2021 December	22	88.78 2021-12-29	78.31 2021-12-01	79.20 2021-12-01	87.12 2021-12-31	10.00	12.10	-1.12
2021 November	21	87.49 2021-11-09	77.78 2021-11-26	84.91 2021-11-01	78.40 2021-11-30	-7.67	3.04	-8.40
2021 October	21	83.48 2021-10-26	77.06 2021-10-06	80.23 2021-10-01	83.36 2021-10-29	3.90	4.05	-3.95
2021 September	21	87.49 2021-09-15	80.47 2021-09-30	83.00 2021-09-01	80.47 2021-09-30	-3.05	5.41	-3.05
2021 August	22	82.95 2021-08-31	70.02 2021-08-13	73.89 2021-08-02	82.47 2021-08-31	11.61	12.26	-5.24
2021 July	21	73.31 2021-07-30	67.76 2021-07-19	69.66 2021-07-01	72.80 2021-07-30	4.51	5.24	-2.73
2021 June	22	71.77 2021-06-16	68.49 2021-06-03	71.23 2021-06-01	70.26 2021-06-30	-1.36	0.76	-3.85
2021 May	19	76.32 2021-05-03	65.60 2021-05-13	75.78 2021-05-03	69.68 2021-05-28	-8.05	0.71	-13.43
2021 April	21	76.53 2021-04-29	70.45 2021-04-01	70.65 2021-04-01	75.43 2021-04-30	6.77	8.32	-0.28
2021 March	23	70.88 2021-03-01	66.22 2021-03-04	69.82 2021-03-01	70.18 2021-03-31	0.52	1.52	-5.16
2021 February	19	75.98 2021-02-04	68.03 2021-02-26	73.05 2021-02-01	68.40 2021-02-26	-6.37	4.01	-6.87
2021 January	19	76.26 2021-01-26	64.83 2021-01-06	65.94 2021-01-04	71.71 2021-01-29	8.75	15.65	-1.68
2020 December	22	67.02 2020-12-30	62.27 2020-12-03	63.63 2020-12-01	65.98 2020-12-31	3.69	5.33	-2.14
2020 November	20	68.11 2020-11-09	56.39 2020-11-02	56.97 2020-11-02	64.22 2020-11-30	12.73	19.55	-1.02
2020 October	22	63.38 2020-10-14	55.87 2020-10-30	57.93 2020-10-01	56.84 2020-10-30	-1.88	9.41	-3.56
2020 September	21	59.85 2020-09-18	54.51 2020-09-04	57.32 2020-09-01	56.95 2020-09-30	-0.65	4.41	-4.90
2020 August	21	63.09 2020-08-12	56.95 2020-08-31	61.05 2020-08-03	57.34 2020-08-31	-6.08	3.34	-6.72
2020 July	22	62.76 2020-07-29	55.99 2020-07-14	58.14 2020-07-01	59.98 2020-07-31	3.16	7.95	-3.70
2020 June	22	64.74 2020-06-03	56.60 2020-06-12	63.41 2020-06-01	57.32 2020-06-30	-9.60	2.10	-10.74
2020 May	20	64.92 2020-05-29	49.74 2020-05-04	52.53 2020-05-01	63.54 2020-05-29	20.96	23.59	-5.31
2020 April	21	54.42 2020-04-27	48.26 2020-04-02	50.46 2020-04-01	52.81 2020-04-30	4.66	7.85	-4.36
2020 March	22	65.37 2020-03-03	39.37 2020-03-23	62.06 2020-03-02	50.82 2020-03-31	-18.11	5.33	-36.56
2020 February	19	64.45 2020-02-26	58.58 2020-02-25	58.98 2020-02-03	61.30 2020-02-28	3.93	9.27	-0.68
2020 January	21	62.53 2020-01-22	55.97 2020-01-02	56.50 2020-01-02	58.94 2020-01-31	4.32	10.67	-0.94
2019 December	21	57.51 2019-12-27	54.81 2019-12-10	55.28 2019-12-02	56.57 2019-12-31	2.33	4.03	-0.85
2019 November	20	59.46 2019-11-19	54.91 2019-11-29	59.24 2019-11-01	55.29 2019-11-29	-6.67	0.37	-7.31
2019 October	23	59.30 2019-10-31	55.98 2019-10-08	58.00 2019-10-01	59.27 2019-10-31	2.19	2.24	-3.48
2019 September	20	60.91 2019-09-04	58.23 2019-09-10	60.51 2019-09-03	58.29 2019-09-30	-3.67	0.66	-3.77
2019 August	22	62.63 2019-08-20	57.82 2019-08-05	58.59 2019-08-01	60.96 2019-08-30	4.05	6.90	-1.31
2019 July	22	62.95 2019-07-03	58.34 2019-07-25	61.60 2019-07-01	58.75 2019-07-31	-4.63	2.19	-5.29
2019 June	20	62.25 2019-06-28	57.65 2019-06-17	58.49 2019-06-03	62.05 2019-06-28	6.09	6.43	-1.44
2019 May	22	63.73 2019-05-10	57.82 2019-05-31	58.30 2019-05-01	58.18 2019-05-31	-0.21	9.31	-0.82
2019 April	15	58.73 2019-04-09	53.78 2019-04-12	57.95 2019-04-09	58.20 2019-04-30	0.43	1.35	-7.20

ALC Dividends

This table shows historical dividends paid by ALC.
There were at least 1 dividends paid by ALC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.11	0.15		0				0.15
2021-05-04	0.11000	0.15	first	0	-	-	-	0.15

ALC Stock Splits

This table shows ALC stock splits.

There are no ALC stock splits to display.

ALC Basic Information

Ticker, symbol:

ALC
Full title:

Alcon AG
First trading day:

2019-04-09
Last trading day:

2023-02-23
Total trading days:

978
Last close price:

72.20 (+1.00%)
Market cap:

34.14B
Stock Exchange:

NYSE
Sector:

Health Care
Industry:

Ophthalmic Goods
ALC CEO:

Mr. David Endicott
Full-time employees:

20,000
Address:

Chemin de Blandonnet 8
Vernier
GENEVE
Description:

Alcon, Inc., an eye care company, researches, develops, manufactures, distributes, and sells eye care products for eye care professionals and their patients. It operates through two segments, Surgical and Vision Care. The 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 procedures, such as cataracts, vitreoretinal, refractive laser, and glaucoma surgery. Its cataract products include centurion vision system, LenSx femtosecond laser, LuxOR ophthalmic microscope, verion imaged guided system, and ORA System for intra-operative measurements and guidance; vitreoretinal products comprising constellation vision system, grieshaber DSP and MIVS instrumentation, ultravit high speed vitrectomy probes, purepoint laser, and NGENUITY 3D visualization system; refractive surgery products, including WaveLight lasers and diagnostics used for LASIK; and glaucoma product, such as EX-PRESS glaucoma filtration device, as well as AcrySof IQ IOLs products include monofocal IOLs and advanced technology IOLs under PanOptix and ReSTOR brands for the correction of presbyopia and astigmatism at the time of cataract surgery. The Vision Care segment provides daily disposable, reusable, and color-enhancing contact lenses; ocular health products, including devices and over-the-counter products for dry eye, over-the-counter products for contact lens care, and ocular allergies, as well as ocular vitamins and redness relievers under the TOTAL, PRECISION, Dailies, Air Optix, Systane, Opti-Free, Clear Care, Tears Naturale, Genteal, ICAPS, and Vitalux brands. The company was formerly known as Alcon Universal S.A. and changed the name to Alcon, Inc. in December 2001. Alcon, Inc. was founded in 1945 and is headquartered in Geneva, Switzerland.
Website:

https://www.alcon.com/
Phone number:

41589112110

Best intraday sessions of ALC

This table shows top 100 best intraday sessions of ALC.

Position	Date	Percentage
1	2020-03-16	8.78
2	2020-03-24	7.39
3	2020-03-25	4.69
4	2020-03-18	4.67
5	2022-02-24	4.19
6	2019-05-10	3.75
7	2019-08-27	3.40
8	2022-03-18	3.39
9	2020-04-17	3.33
10	2022-10-13	3.20
11	2020-03-13	3.09
12	2022-07-01	3.01
13	2019-05-08	2.90
14	2019-09-10	2.85
15	2020-03-12	2.77
16	2020-05-18	2.77
17	2020-04-06	2.75
18	2022-02-08	2.66
19	2020-09-16	2.65
20	2021-01-13	2.62
21	2019-04-23	2.55
22	2020-04-02	2.48
23	2021-12-22	2.46
24	2019-05-06	2.32
25	2020-07-17	2.31
26	2022-01-11	2.30
27	2019-08-19	2.24
28	2022-05-04	2.12
29	2022-04-20	2.12
30	2019-04-16	2.11
31	2021-01-26	2.10
32	2022-01-31	2.09
33	2022-12-21	2.08
34	2020-03-19	2.08
35	2020-06-05	2.06
36	2022-06-07	2.05
37	2022-11-30	2.04
38	2020-04-27	2.02
39	2022-09-19	2.01
40	2022-04-19	1.99
41	2020-07-15	1.99
42	2019-05-02	1.98
43	2022-09-01	1.96
44	2022-02-25	1.95
45	2022-10-26	1.95
46	2022-11-11	1.94
47	2022-09-07	1.92
48	2020-10-22	1.90
49	2021-07-28	1.90
50	2022-10-04	1.89
51	2021-11-09	1.89
52	2022-07-21	1.86
53	2023-01-13	1.86
54	2021-09-20	1.85
55	2020-10-07	1.80
56	2020-12-21	1.78
57	2022-05-19	1.78
58	2020-04-08	1.77
59	2022-12-20	1.76
60	2019-05-09	1.76
61	2019-12-04	1.75
62	2022-09-08	1.75
63	2022-09-26	1.72
64	2021-04-08	1.70
65	2022-01-28	1.69
66	2022-10-28	1.65
67	2021-10-19	1.64
68	2021-04-09	1.64
69	2019-04-24	1.63
70	2020-03-26	1.62
71	2022-09-28	1.61
72	2023-02-01	1.60
73	2019-06-28	1.59
74	2022-11-23	1.57
75	2021-12-15	1.53
76	2020-01-13	1.53
77	2019-08-16	1.52
78	2020-03-09	1.52
79	2020-02-28	1.51
80	2022-06-22	1.51
81	2022-05-11	1.51
82	2020-03-02	1.50
83	2020-04-09	1.50
84	2019-04-30	1.50
85	2021-12-02	1.49
86	2022-11-10	1.49
87	2020-09-17	1.48
88	2019-08-13	1.47
89	2019-09-23	1.46
90	2021-10-06	1.46
91	2023-01-20	1.46
92	2019-12-11	1.46
93	2019-05-15	1.45
94	2020-07-14	1.44
95	2021-12-07	1.41
96	2021-11-24	1.40
97	2020-10-05	1.40
98	2022-06-24	1.38
99	2022-01-10	1.36
100	2019-06-26	1.35

Worst intraday sessions of ALC

This table shows the worst 100 intraday sessions of ALC.

Position	Date	Percentage
1	2022-08-26	-4.29
2	2020-06-11	-3.70
3	2020-03-20	-3.63
4	2022-08-10	-3.36
5	2022-05-09	-3.35
6	2020-06-24	-3.34
7	2020-07-31	-3.23
8	2020-11-09	-2.99
9	2022-08-11	-2.97
10	2022-04-22	-2.87
11	2022-04-26	-2.86
12	2022-11-16	-2.80
13	2020-03-23	-2.78
14	2023-02-09	-2.69
15	2022-04-12	-2.69
16	2020-05-12	-2.67
17	2020-05-13	-2.60
18	2022-11-02	-2.52
19	2020-06-12	-2.51
20	2020-05-01	-2.51
21	2020-09-10	-2.47
22	2022-11-01	-2.47
23	2020-11-11	-2.46
24	2022-03-07	-2.44
25	2022-03-14	-2.39
26	2020-05-26	-2.39
27	2023-01-18	-2.30
28	2022-06-09	-2.24
29	2022-10-14	-2.24
30	2020-09-03	-2.21
31	2021-11-26	-2.18
32	2022-04-21	-2.17
33	2021-11-22	-2.15
34	2021-02-25	-2.14
35	2021-02-26	-2.13
36	2020-04-28	-2.10
37	2022-02-17	-2.10
38	2020-03-05	-2.05
39	2020-02-25	-2.03
40	2020-04-01	-2.00
41	2021-11-30	-2.00
42	2022-03-11	-2.00
43	2020-03-03	-1.97
44	2020-10-19	-1.93
45	2021-05-12	-1.92
46	2022-04-14	-1.91
47	2022-04-15	-1.91
48	2021-12-16	-1.89
49	2022-10-07	-1.86
50	2022-02-23	-1.86
51	2022-01-05	-1.86
52	2022-09-13	-1.85
53	2020-05-29	-1.82
54	2019-05-14	-1.79
55	2022-10-27	-1.78
56	2020-02-26	-1.76
57	2021-11-19	-1.74
58	2022-01-27	-1.73
59	2022-12-06	-1.73
60	2022-07-18	-1.73
61	2022-10-06	-1.73
62	2022-08-23	-1.70
63	2022-12-05	-1.66
64	2021-11-15	-1.64
65	2020-07-07	-1.64
66	2022-03-23	-1.64
67	2021-02-17	-1.58
68	2019-12-30	-1.58
69	2019-05-07	-1.57
70	2022-10-19	-1.56
71	2021-03-24	-1.54
72	2019-05-13	-1.50
73	2021-12-03	-1.48
74	2022-10-10	-1.46
75	2020-06-23	-1.45
76	2022-03-08	-1.43
77	2020-08-18	-1.42
78	2020-12-02	-1.42
79	2022-05-05	-1.38
80	2021-03-04	-1.38
81	2020-11-18	-1.37
82	2021-10-27	-1.36
83	2021-11-23	-1.34
84	2021-05-18	-1.33
85	2022-06-06	-1.32
86	2020-10-26	-1.32
87	2020-09-15	-1.32
88	2019-05-03	-1.32
89	2022-08-08	-1.30
90	2019-09-09	-1.30
91	2021-10-04	-1.30
92	2019-08-23	-1.30
93	2020-04-13	-1.30
94	2022-06-14	-1.29
95	2022-11-14	-1.29
96	2021-06-01	-1.29
97	2022-06-28	-1.29
98	2021-01-29	-1.28
99	2022-03-01	-1.28
100	2023-01-09	-1.27

Best after-hours sessions of ALC

This table shows top 100 best after-hours sessions of ALC.

Position	Date	Percentage
1	2021-08-17	12.51
2	2020-02-25	9.39
3	2020-05-12	9.06
4	2022-11-15	7.69
5	2020-11-06	7.45
6	2020-03-27	7.39
7	2022-11-09	5.90
8	2022-05-10	5.36
9	2020-03-23	5.27
10	2022-03-28	4.78
11	2022-11-10	4.65
12	2020-05-28	4.24
13	2021-01-15	3.92
14	2022-10-14	3.72
15	2020-05-06	3.54
16	2020-05-15	3.48
17	2022-03-08	3.10
18	2020-05-22	3.10
19	2022-10-13	3.06
20	2022-12-12	3.04
21	2020-07-14	2.97
22	2020-11-02	2.96
23	2020-11-10	2.80
24	2021-01-06	2.80
25	2021-05-13	2.79
26	2020-10-07	2.70
27	2021-03-08	2.65
28	2020-06-15	2.59
29	2022-10-03	2.56
30	2020-11-12	2.49
31	2020-05-19	2.45
32	2021-12-06	2.43
33	2022-09-29	2.41
34	2020-11-04	2.41
35	2021-03-23	2.35
36	2020-03-02	2.35
37	2020-10-08	2.32
38	2022-08-23	2.32
39	2023-01-17	2.30
40	2020-09-10	2.28
41	2021-11-12	2.25
42	2020-03-12	2.22
43	2021-05-28	2.22
44	2022-06-01	2.21
45	2020-06-16	2.21
46	2022-12-09	2.18
47	2020-11-03	2.18
48	2022-10-31	2.18
49	2022-02-14	2.14
50	2020-11-13	2.13
51	2022-07-18	2.08
52	2021-02-24	2.08
53	2021-02-26	2.08
54	2021-12-03	2.02
55	2021-10-18	2.01
56	2022-06-23	1.99
57	2022-03-15	1.98
58	2022-04-14	1.95
59	2021-06-03	1.95
60	2021-11-29	1.92
61	2022-06-17	1.91
62	2022-12-06	1.89
63	2021-09-13	1.87
64	2021-01-29	1.87
65	2020-10-22	1.86
66	2021-10-29	1.86
67	2020-04-03	1.82
68	2020-06-11	1.81
69	2022-05-12	1.80
70	2022-11-21	1.79
71	2020-07-31	1.78
72	2020-09-14	1.78
73	2021-12-23	1.75
74	2020-09-01	1.74
75	2020-09-30	1.72
76	2022-10-21	1.72
77	2020-09-09	1.71
78	2019-04-24	1.68
79	2022-10-17	1.67
80	2020-05-27	1.66
81	2020-05-04	1.65
82	2022-07-27	1.64
83	2021-11-02	1.63
84	2020-10-13	1.61
85	2021-02-01	1.59
86	2022-11-03	1.59
87	2023-02-01	1.56
88	2022-12-28	1.56
89	2020-08-21	1.55
90	2020-12-24	1.54
91	2021-10-25	1.54
92	2020-07-24	1.54
93	2020-09-25	1.53
94	2020-11-05	1.53
95	2020-08-10	1.53
96	2020-01-13	1.52
97	2020-06-25	1.51
98	2021-07-30	1.50
99	2022-09-09	1.50
100	2021-05-25	1.48

Worst after-hours sessions of ALC

This table shows the worst 100 after-hours sessions of ALC.

Position	Date	Percentage
1	2020-03-13	-17.49
2	2020-03-11	-9.50
3	2020-03-17	-7.41
4	2021-05-04	-7.11
5	2020-03-06	-5.89
6	2021-11-09	-4.93
7	2020-03-20	-4.54
8	2020-04-14	-4.50
9	2022-06-10	-4.22
10	2022-09-23	-4.07
11	2020-02-21	-4.07
12	2020-12-18	-4.06
13	2022-01-07	-3.82
14	2019-08-20	-3.70
15	2021-02-23	-3.57
16	2022-02-23	-3.51
17	2022-05-06	-3.48
18	2020-09-18	-3.47
19	2022-03-03	-3.30
20	2020-06-04	-3.27
21	2023-01-23	-3.22
22	2020-03-19	-3.21
23	2020-02-26	-3.17
24	2019-11-19	-3.08
25	2022-09-22	-2.95
26	2020-03-10	-2.93
27	2022-11-02	-2.92
28	2021-01-26	-2.92
29	2020-03-26	-2.88
30	2022-09-21	-2.81
31	2019-04-11	-2.77
32	2022-11-16	-2.76
33	2022-01-21	-2.75
34	2020-03-05	-2.70
35	2020-10-27	-2.69
36	2022-06-09	-2.60
37	2019-04-10	-2.58
38	2020-04-20	-2.57
39	2020-04-06	-2.54
40	2019-04-17	-2.53
41	2023-02-02	-2.50
42	2021-01-05	-2.47
43	2020-05-01	-2.40
44	2020-07-23	-2.37
45	2020-07-29	-2.37
46	2022-01-24	-2.35
47	2022-11-11	-2.33
48	2021-03-02	-2.33
49	2022-10-12	-2.28
50	2019-05-17	-2.28
51	2020-04-01	-2.26
52	2022-06-15	-2.24
53	2022-09-28	-2.16
54	2021-01-08	-2.16
55	2022-02-09	-2.12
56	2022-12-14	-2.08
57	2021-09-27	-2.02
58	2023-02-16	-2.01
59	2021-09-17	-1.97
60	2021-09-16	-1.96
61	2022-02-02	-1.96
62	2022-01-06	-1.92
63	2021-05-07	-1.87
64	2022-09-19	-1.85
65	2022-10-18	-1.84
66	2020-10-14	-1.84
67	2020-07-15	-1.84
68	2019-04-09	-1.84
69	2019-11-27	-1.82
70	2020-04-09	-1.82
71	2020-02-27	-1.82
72	2021-09-07	-1.81
73	2022-12-15	-1.79
74	2021-07-14	-1.77
75	2022-07-01	-1.77
76	2020-03-18	-1.76
77	2021-09-24	-1.76
78	2022-02-16	-1.76
79	2019-05-08	-1.71
80	2019-10-01	-1.70
81	2022-02-07	-1.69
82	2022-05-11	-1.69
83	2020-10-20	-1.69
84	2020-08-18	-1.67
85	2021-08-05	-1.66
86	2022-09-12	-1.65
87	2022-09-16	-1.65
88	2020-08-07	-1.65
89	2020-06-10	-1.65
90	2022-12-19	-1.64
91	2020-11-17	-1.64
92	2021-03-16	-1.61
93	2019-05-24	-1.59
94	2020-08-19	-1.59
95	2022-06-06	-1.59
96	2019-06-13	-1.59
97	2019-08-02	-1.58
98	2022-08-04	-1.57
99	2020-06-01	-1.56
100	2020-10-01	-1.55

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:41:08

ALC information

Full title

Alcon AG
First trading day

2019-04-09
Last trading day

2023-02-23
Total trading days

978
Last close price

72.20 (+1.00%)
Market cap

34.14B
Stock Exchange

NYSE
Sector

Health Care
Industry

Ophthalmic Goods
ALC CEO

Mr. David Endicott
Full-time employees

20,000
Address

Chemin de Blandonnet 8
Vernier
GENEVE
Website

https://www.alcon.com/
Phone number

41589112110
Description

Alcon, Inc., an eye care company, researches, develops, manufactures, distributes, and sells eye care products for eye care professionals and their patients. It operates through two segments, Surgical and Vision Care. The 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 procedures, such as cataracts, vitreoretinal, refractive laser, and glaucoma surgery. Its cataract products include centurion vision system, LenSx femtosecond laser, LuxOR ophthalmic microscope, verion imaged guided system, and ORA System for intra-operative measurements and guidance; vitreoretinal products comprising constellation vision system, grieshaber DSP and MIVS instrumentation, ultravit high speed vitrectomy probes, purepoint laser, and NGENUITY 3D visualization system; refractive surgery products, including WaveLight lasers and diagnostics used for LASIK; and glaucoma product, such as EX-PRESS glaucoma filtration device, as well as AcrySof IQ IOLs products include monofocal IOLs and advanced technology IOLs under PanOptix and ReSTOR brands for the correction of presbyopia and astigmatism at the time of cataract surgery. The Vision Care segment provides daily disposable, reusable, and color-enhancing contact lenses; ocular health products, including devices and over-the-counter products for dry eye, over-the-counter products for contact lens care, and ocular allergies, as well as ocular vitamins and redness relievers under the TOTAL, PRECISION, Dailies, Air Optix, Systane, Opti-Free, Clear Care, Tears Naturale, Genteal, ICAPS, and Vitalux brands. The company was formerly known as Alcon Universal S.A. and changed the name to Alcon, Inc. in December 2001. Alcon, Inc. was founded in 1945 and is headquartered in Geneva, Switzerland.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

72 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...