![ALC Logo, Alcon AG Logo](/logos/A/L/ALC.png)
ALC stock analysis of May 10, 2019
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
63.33 close price
All-time high
23 trading day
Pre-market
2019-05-09 close ⇢ 2019-05-10 open
+0.58%
- Reached relative ALL-TIME high at 61.12It means it reached the highest point until 2019-05-09. The absolute highest point was reached in 2021-12-29.
- #4 best pre-market of 2019 May
- #19 best pre-market of 2019
- 2019-05-09 closed at 60.69
- 2019-05-10 opened at 61.04
Intraday
+3.75%
- Reached the highest point in 2019.
- Reached relative ALL-TIME high at 63.73It means it reached the highest point until 2019-05-10. The absolute highest point was reached in 2021-12-29.
- #1 best intraday of 2019
- #6 best intraday of ALL-TIME
- opened at 61.04 ⇢ closed at 63.33
- highest at 63.73 ⇢ +4.41%
- lowest at 61.03 ⇢ -0.02%
- close-to-close ⇢ +4.35%
Post-market
2019-05-10 close ⇢ 2019-05-13 open
-1.18%
- #4 worst post-market of 2019 May
- #21 worst post-market of 2019
- 2019-05-10 closed at 63.33
- 2019-05-13 opened at 62.58
ALC investment calculator
This calculator shows the potential of ALC stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ALC
Duration:
3 years 290 days
Trading days:
955
SELL
Value on 2023-02-23 close
1,184.63
Dividends (1)
0.15%
+1.80
Stock growth
99.85%
+182.83
NET: +184.63
Total ROI: +18.46% (1.18x)
Annualised: +4.57% (1.05x)
Dividends ROI: +0.18% (1.00x)
Dividend Yield: +0.05% (1.00x)
Stock price: 72.20
Duration: 3 years 290 days
Trading days: 955
HIGHEST VALUE
Value on 2021-12-29
1,456.26
Dividends (1)
0.12%
+1.80
Stock growth
99.88%
+454.46
NET: +456.26
Total ROI: +45.63% (1.46x)
Annualised: +15.29% (1.15x)
Dividends ROI: +0.18% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 88.78
Duration: 2 years 234 days
Trading days: 664
LOWEST VALUE
Value on 2020-03-23
644.99
Dividends (0)
0.00%
0.00
Stock growth
100.00%
-355.01
NET: -355.01
Max drawdown: -35.50% (0.64x)
Annualised: -39.55% (0.60x)
Stock price: 39.37
Duration: 318 days
Trading days: 218
SELL
Value on 2023-02-23 close
1,182.83
NET: +182.83
ROI: +18.28% (1.18x)
Annualised: +4.52% (1.05x)
Stock price: 72.20
Duration: 3 years 290 days
Trading days: 955
HIGHEST VALUE
Value on 2021-12-29
1,454.46
NET: +454.46
ROI: +45.45% (1.45x)
Annualised: +15.24% (1.15x)
Stock price: 88.78
Duration: 2 years 234 days
Trading days: 664
LOWEST VALUE
Value on 2020-03-23
644.99
NET: -355.01
Max drawdown: -35.50% (0.64x)
Annualised: -39.55% (0.60x)
Stock price: 39.37
Duration: 318 days
Trading days: 218
ALC stock timeline
- May 10, 2019 was 23rd ALC trading day out of 978.
- If we count from the first ALC trading day ( 2019-04-09 ) to the last one ( 2023-02-23 ), May 10, 2019 is at 2.35% of entire ALC stock history.
- It means that there are at least 955 ALC trading days after May 10, 2019.
- 2019-05-10 was 5 years 56 days OR 1881 days ago.
- May 10, 2019 was Friday of 19th week in 2019.
- 2019-05-10 was 23rd trading day in 2019 ⬤ 8th trading day in 2019 May.
ALC Dividends
- Our database shows that May 10, 2019 was NOT involved in ALC dividends.
-
Dividends for ALC stock was paid 1 times:
- 0 times before May 10, 2019
- 1 times after May 10, 2019
- The last ex-dividend date of ALC was on 2021-05-04 (Yearly Yield: 0.15%)
In the table below, you can see previous and next ex-dividend dates of ALC:
- Dividends before 2019-05-10 (0)
- Divdiends after 2019-05-10 (1)
There are no ALC dividends to display.
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
We have no data that ALC has any stock splits in it's entire history.
ALC Price Ranges
This section shows the current ALC stock close price (63.33) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ALC
This section shows lows and highs of ALC stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 77.90
| 71.73
| 75.22
| 72.20
| -4.01 | 3.56 | -4.64 |
2023 January | 20 | 76.07
| 68.43
| 68.56
| 75.21
| 9.70 | 10.95 | -0.19 |
2022 December | 21 | 73.01
| 65.71
| 69.31
| 68.55
| -1.10 | 5.34 | -5.19 |
2022 November | 21 | 68.90
| 56.42
| 62.00
| 68.89
| 11.11 | 11.13 | -9.00 |
2022 October | 21 | 62.07
| 55.21
| 58.98
| 60.68
| 2.88 | 5.24 | -6.39 |
2022 September | 21 | 70.27
| 56.18
| 65.16
| 58.18
| -10.71 | 7.84 | -13.78 |
2022 August | 23 | 78.54
| 65.53
| 77.36
| 65.68
| -15.10 | 1.53 | -15.29 |
2022 July | 20 | 78.56
| 68.97
| 69.49
| 78.09
| 12.38 | 13.05 | -0.75 |
2022 June | 21 | 76.82
| 64.42
| 75.11
| 69.89
| -6.95 | 2.28 | -14.23 |
2022 May | 21 | 75.68
| 63.92
| 71.45
| 74.73
| 4.59 | 5.92 | -10.54 |
2022 April | 21 | 81.66
| 71.09
| 78.69
| 71.21
| -9.51 | 3.77 | -9.66 |
2022 March | 23 | 81.98
| 70.94
| 77.10
| 79.33
| 2.89 | 6.33 | -7.99 |
2022 February | 20 | 80.66
| 72.71
| 77.84
| 76.99
| -1.09 | 3.62 | -6.59 |
2022 January | 20 | 87.34
| 73.06
| 86.79
| 76.78
| -11.53 | 0.63 | -15.82 |
2021 December | 22 | 88.78
| 78.31
| 79.20
| 87.12
| 10.00 | 12.10 | -1.12 |
2021 November | 21 | 87.49
| 77.78
| 84.91
| 78.40
| -7.67 | 3.04 | -8.40 |
2021 October | 21 | 83.48
| 77.06
| 80.23
| 83.36
| 3.90 | 4.05 | -3.95 |
2021 September | 21 | 87.49
| 80.47
| 83.00
| 80.47
| -3.05 | 5.41 | -3.05 |
2021 August | 22 | 82.95
| 70.02
| 73.89
| 82.47
| 11.61 | 12.26 | -5.24 |
2021 July | 21 | 73.31
| 67.76
| 69.66
| 72.80
| 4.51 | 5.24 | -2.73 |
2021 June | 22 | 71.77
| 68.49
| 71.23
| 70.26
| -1.36 | 0.76 | -3.85 |
2021 May | 19 | 76.32
| 65.60
| 75.78
| 69.68
| -8.05 | 0.71 | -13.43 |
2021 April | 21 | 76.53
| 70.45
| 70.65
| 75.43
| 6.77 | 8.32 | -0.28 |
2021 March | 23 | 70.88
| 66.22
| 69.82
| 70.18
| 0.52 | 1.52 | -5.16 |
2021 February | 19 | 75.98
| 68.03
| 73.05
| 68.40
| -6.37 | 4.01 | -6.87 |
2021 January | 19 | 76.26
| 64.83
| 65.94
| 71.71
| 8.75 | 15.65 | -1.68 |
2020 December | 22 | 67.02
| 62.27
| 63.63
| 65.98
| 3.69 | 5.33 | -2.14 |
2020 November | 20 | 68.11
| 56.39
| 56.97
| 64.22
| 12.73 | 19.55 | -1.02 |
2020 October | 22 | 63.38
| 55.87
| 57.93
| 56.84
| -1.88 | 9.41 | -3.56 |
2020 September | 21 | 59.85
| 54.51
| 57.32
| 56.95
| -0.65 | 4.41 | -4.90 |
2020 August | 21 | 63.09
| 56.95
| 61.05
| 57.34
| -6.08 | 3.34 | -6.72 |
2020 July | 22 | 62.76
| 55.99
| 58.14
| 59.98
| 3.16 | 7.95 | -3.70 |
2020 June | 22 | 64.74
| 56.60
| 63.41
| 57.32
| -9.60 | 2.10 | -10.74 |
2020 May | 20 | 64.92
| 49.74
| 52.53
| 63.54
| 20.96 | 23.59 | -5.31 |
2020 April | 21 | 54.42
| 48.26
| 50.46
| 52.81
| 4.66 | 7.85 | -4.36 |
2020 March | 22 | 65.37
| 39.37
| 62.06
| 50.82
| -18.11 | 5.33 | -36.56 |
2020 February | 19 | 64.45
| 58.58
| 58.98
| 61.30
| 3.93 | 9.27 | -0.68 |
2020 January | 21 | 62.53
| 55.97
| 56.50
| 58.94
| 4.32 | 10.67 | -0.94 |
2019 December | 21 | 57.51
| 54.81
| 55.28
| 56.57
| 2.33 | 4.03 | -0.85 |
2019 November | 20 | 59.46
| 54.91
| 59.24
| 55.29
| -6.67 | 0.37 | -7.31 |
2019 October | 23 | 59.30
| 55.98
| 58.00
| 59.27
| 2.19 | 2.24 | -3.48 |
2019 September | 20 | 60.91
| 58.23
| 60.51
| 58.29
| -3.67 | 0.66 | -3.77 |
2019 August | 22 | 62.63
| 57.82
| 58.59
| 60.96
| 4.05 | 6.90 | -1.31 |
2019 July | 22 | 62.95
| 58.34
| 61.60
| 58.75
| -4.63 | 2.19 | -5.29 |
2019 June | 20 | 62.25
| 57.65
| 58.49
| 62.05
| 6.09 | 6.43 | -1.44 |
2019 May | 22 | 63.73
| 57.82
| 58.30
| 58.18
| -0.21 | 9.31 | -0.82 |
2019 April | 15 | 58.73
| 53.78
| 57.95
| 58.20
| 0.43 | 1.35 | -7.20 |
ALC best and worst after-hours sessions
This section shows best and worst after-hours sessions of ALC in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 May
Position | Date | Percentage |
---|---|---|
1 | 2019-05-15 | 1.48 |
2 | 2019-05-07 | 1.10 |
3 | 2019-05-01 | 0.62 |
4 | 2019-05-09 | 0.58 |
5 | 2019-05-31 | 0.53 |
Position | Date | Percentage |
---|---|---|
1 | 2019-04-24 | 1.68 |
2 | 2019-05-15 | 1.48 |
3 | 2019-06-27 | 1.39 |
4 | 2019-10-16 | 1.31 |
5 | 2019-04-12 | 1.21 |
6 | 2019-10-29 | 1.10 |
7 | 2019-05-07 | 1.10 |
8 | 2019-10-23 | 1.09 |
9 | 2019-12-13 | 0.99 |
10 | 2019-07-10 | 0.83 |
11 | 2019-12-26 | 0.81 |
12 | 2019-07-16 | 0.76 |
13 | 2019-11-01 | 0.71 |
14 | 2019-07-02 | 0.62 |
15 | 2019-06-18 | 0.62 |
16 | 2019-05-01 | 0.62 |
17 | 2019-08-15 | 0.60 |
18 | 2019-10-11 | 0.59 |
19 | 2019-05-09 | 0.58 |
20 | 2019-12-17 | 0.58 |
21 | 2019-11-08 | 0.57 |
22 | 2019-06-06 | 0.55 |
23 | 2019-05-31 | 0.53 |
24 | 2019-11-20 | 0.53 |
25 | 2019-09-19 | 0.52 |
26 | 2019-06-17 | 0.50 |
27 | 2019-10-21 | 0.50 |
28 | 2019-10-30 | 0.47 |
29 | 2019-06-25 | 0.47 |
30 | 2019-10-24 | 0.46 |
31 | 2019-11-21 | 0.44 |
32 | 2019-12-20 | 0.44 |
33 | 2019-09-05 | 0.43 |
34 | 2019-08-05 | 0.41 |
35 | 2019-06-10 | 0.39 |
36 | 2019-05-28 | 0.35 |
37 | 2019-05-29 | 0.31 |
38 | 2019-07-09 | 0.30 |
39 | 2019-06-19 | 0.30 |
40 | 2019-10-08 | 0.29 |
41 | 2019-10-03 | 0.28 |
42 | 2019-05-16 | 0.26 |
43 | 2019-08-29 | 0.21 |
44 | 2019-08-01 | 0.20 |
45 | 2019-05-14 | 0.20 |
46 | 2019-11-06 | 0.20 |
47 | 2019-10-10 | 0.18 |
48 | 2019-12-18 | 0.18 |
49 | 2019-09-03 | 0.17 |
50 | 2019-04-30 | 0.17 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-05-17 | -2.28 |
2 | 2019-05-08 | -1.71 |
3 | 2019-05-24 | -1.59 |
4 | 2019-05-10 | -1.18 |
5 | 2019-05-13 | -1.12 |
Position | Date | Percentage |
---|---|---|
1 | 2019-08-20 | -3.70 |
2 | 2019-11-19 | -3.08 |
3 | 2019-04-11 | -2.77 |
4 | 2019-04-10 | -2.58 |
5 | 2019-04-17 | -2.53 |
6 | 2019-05-17 | -2.28 |
7 | 2019-04-09 | -1.84 |
8 | 2019-11-27 | -1.82 |
9 | 2019-05-08 | -1.71 |
10 | 2019-10-01 | -1.70 |
11 | 2019-06-13 | -1.59 |
12 | 2019-05-24 | -1.59 |
13 | 2019-08-02 | -1.58 |
14 | 2019-07-03 | -1.46 |
15 | 2019-07-23 | -1.42 |
16 | 2019-08-13 | -1.40 |
17 | 2019-04-26 | -1.36 |
18 | 2019-07-29 | -1.29 |
19 | 2019-10-02 | -1.27 |
20 | 2019-09-10 | -1.21 |
21 | 2019-05-10 | -1.18 |
22 | 2019-05-13 | -1.12 |
23 | 2019-04-18 | -1.12 |
24 | 2019-11-25 | -0.99 |
25 | 2019-04-22 | -0.98 |
26 | 2019-11-26 | -0.98 |
27 | 2019-07-18 | -0.94 |
28 | 2019-07-11 | -0.93 |
29 | 2019-05-30 | -0.92 |
30 | 2019-06-24 | -0.89 |
31 | 2019-09-06 | -0.79 |
32 | 2019-06-12 | -0.78 |
33 | 2019-07-17 | -0.74 |
34 | 2019-08-30 | -0.74 |
35 | 2019-08-16 | -0.74 |
36 | 2019-07-30 | -0.73 |
37 | 2019-06-28 | -0.73 |
38 | 2019-07-08 | -0.72 |
39 | 2019-05-21 | -0.71 |
40 | 2019-09-17 | -0.70 |
41 | 2019-10-07 | -0.70 |
42 | 2019-08-12 | -0.69 |
43 | 2019-08-27 | -0.68 |
44 | 2019-12-03 | -0.65 |
45 | 2019-04-16 | -0.60 |
46 | 2019-05-02 | -0.60 |
47 | 2019-12-27 | -0.59 |
48 | 2019-12-06 | -0.59 |
49 | 2019-08-22 | -0.57 |
50 | 2019-08-07 | -0.57 |
No data to display.
No data to display.
ALC best and worst intraday sessions
This section shows best and worst intraday sessions of ALC in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 May
Position | Date | Percentage |
---|---|---|
1 | 2019-05-10 | 3.75 |
2 | 2019-05-08 | 2.90 |
3 | 2019-05-06 | 2.32 |
4 | 2019-05-02 | 1.98 |
5 | 2019-05-09 | 1.76 |
Position | Date | Percentage |
---|---|---|
1 | 2019-05-10 | 3.75 |
2 | 2019-08-27 | 3.40 |
3 | 2019-05-08 | 2.90 |
4 | 2019-09-10 | 2.85 |
5 | 2019-04-23 | 2.55 |
6 | 2019-05-06 | 2.32 |
7 | 2019-08-19 | 2.24 |
8 | 2019-04-16 | 2.11 |
9 | 2019-05-02 | 1.98 |
10 | 2019-05-09 | 1.76 |
11 | 2019-12-04 | 1.75 |
12 | 2019-04-24 | 1.63 |
13 | 2019-06-28 | 1.59 |
14 | 2019-08-16 | 1.52 |
15 | 2019-04-30 | 1.50 |
16 | 2019-08-13 | 1.47 |
17 | 2019-12-11 | 1.46 |
18 | 2019-09-23 | 1.46 |
19 | 2019-05-15 | 1.45 |
20 | 2019-06-26 | 1.35 |
21 | 2019-07-02 | 1.30 |
22 | 2019-07-26 | 1.28 |
23 | 2019-10-15 | 1.23 |
24 | 2019-12-12 | 1.20 |
25 | 2019-04-15 | 1.20 |
26 | 2019-08-07 | 1.17 |
27 | 2019-06-03 | 1.16 |
28 | 2019-08-28 | 1.15 |
29 | 2019-08-20 | 1.15 |
30 | 2019-08-15 | 1.15 |
31 | 2019-06-17 | 1.13 |
32 | 2019-10-03 | 1.12 |
33 | 2019-05-29 | 1.03 |
34 | 2019-12-31 | 1.02 |
35 | 2019-07-18 | 1.01 |
36 | 2019-09-17 | 0.94 |
37 | 2019-06-10 | 0.92 |
38 | 2019-06-27 | 0.90 |
39 | 2019-06-21 | 0.88 |
40 | 2019-12-06 | 0.85 |
41 | 2019-10-14 | 0.83 |
42 | 2019-12-02 | 0.81 |
43 | 2019-10-29 | 0.80 |
44 | 2019-10-17 | 0.78 |
45 | 2019-04-26 | 0.75 |
46 | 2019-08-06 | 0.75 |
47 | 2019-07-12 | 0.74 |
48 | 2019-08-09 | 0.69 |
49 | 2019-11-13 | 0.68 |
50 | 2019-04-12 | 0.68 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-05-14 | -1.79 |
2 | 2019-05-07 | -1.57 |
3 | 2019-05-13 | -1.50 |
4 | 2019-05-03 | -1.32 |
5 | 2019-05-16 | -0.99 |
Position | Date | Percentage |
---|---|---|
1 | 2019-05-14 | -1.79 |
2 | 2019-12-30 | -1.58 |
3 | 2019-05-07 | -1.57 |
4 | 2019-05-13 | -1.50 |
5 | 2019-05-03 | -1.32 |
6 | 2019-08-23 | -1.30 |
7 | 2019-09-09 | -1.30 |
8 | 2019-09-24 | -1.22 |
9 | 2019-10-22 | -1.17 |
10 | 2019-09-05 | -1.14 |
11 | 2019-10-08 | -1.06 |
12 | 2019-10-28 | -1.05 |
13 | 2019-07-05 | -1.04 |
14 | 2019-05-16 | -0.99 |
15 | 2019-12-05 | -0.97 |
16 | 2019-08-22 | -0.81 |
17 | 2019-05-21 | -0.69 |
18 | 2019-11-20 | -0.66 |
19 | 2019-11-21 | -0.66 |
20 | 2019-11-08 | -0.65 |
21 | 2019-07-03 | -0.64 |
22 | 2019-09-26 | -0.64 |
23 | 2019-12-13 | -0.62 |
24 | 2019-11-04 | -0.61 |
25 | 2019-10-21 | -0.61 |
26 | 2019-11-22 | -0.60 |
27 | 2019-05-17 | -0.59 |
28 | 2019-10-23 | -0.59 |
29 | 2019-07-16 | -0.58 |
30 | 2019-10-01 | -0.57 |
31 | 2019-11-01 | -0.51 |
32 | 2019-06-05 | -0.46 |
33 | 2019-09-19 | -0.45 |
34 | 2019-09-27 | -0.42 |
35 | 2019-05-30 | -0.41 |
36 | 2019-07-19 | -0.41 |
37 | 2019-07-22 | -0.40 |
38 | 2019-04-11 | -0.39 |
39 | 2019-09-13 | -0.37 |
40 | 2019-11-05 | -0.36 |
41 | 2019-07-17 | -0.36 |
42 | 2019-12-03 | -0.36 |
43 | 2019-09-06 | -0.35 |
44 | 2019-08-12 | -0.35 |
45 | 2019-10-24 | -0.34 |
46 | 2019-06-14 | -0.33 |
47 | 2019-05-01 | -0.31 |
48 | 2019-05-28 | -0.31 |
49 | 2019-12-20 | -0.30 |
50 | 2019-09-30 | -0.29 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:41:08