Alcon Inc. - Price History
Monthly price history for ALC (Alcon Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $82.02 | $82.02 |
| March 2024 | $83.29 | $83.29 |
| February 2024 | $84.55 | $84.55 |
| January 2024 | $75.11 | $75.11 |
| December 2023 | $78.12 | $78.12 |
| November 2023 | $75.63 | $75.63 |
| October 2023 | $71.32 | $71.32 |
| September 2023 | $77.06 | $77.06 |
| August 2023 | $82.99 | $82.99 |
| July 2023 | $84.92 | $84.92 |
| June 2023 | $82.11 | $82.11 |
| May 2023 | $77.39 | $77.39 |
| April 2023 | $72.25 | $72.48 |
| March 2023 | $70.32 | $70.54 |
| February 2023 | $68.02 | $68.24 |
| January 2023 | $74.97 | $75.21 |
| December 2022 | $68.33 | $68.55 |
| November 2022 | $68.67 | $68.89 |
| October 2022 | $60.49 | $60.68 |
| September 2022 | $58 | $58.18 |
| August 2022 | $65.47 | $65.68 |
| July 2022 | $77.84 | $78.09 |
| June 2022 | $69.67 | $69.89 |
| May 2022 | $74.49 | $74.73 |
| April 2022 | $70.78 | $71.21 |
| March 2022 | $78.85 | $79.33 |
| February 2022 | $76.52 | $76.99 |
| January 2022 | $76.32 | $76.78 |
| December 2021 | $86.59 | $87.12 |
| November 2021 | $77.93 | $78.40 |
| October 2021 | $82.86 | $83.36 |
| September 2021 | $79.98 | $80.47 |
| August 2021 | $81.97 | $82.47 |
| July 2021 | $72.36 | $72.80 |
| June 2021 | $69.84 | $70.26 |
| May 2021 | $69.26 | $69.68 |
| April 2021 | $74.87 | $75.43 |
| March 2021 | $69.56 | $70.18 |
| February 2021 | $67.80 | $68.40 |
| January 2021 | $71.08 | $71.71 |
| December 2020 | $65.40 | $65.98 |
| November 2020 | $63.66 | $64.22 |
| October 2020 | $56.34 | $56.84 |
| September 2020 | $56.45 | $56.95 |
| August 2020 | $56.84 | $57.34 |
| July 2020 | $59.45 | $59.98 |
| June 2020 | $56.82 | $57.32 |
| May 2020 | $62.98 | $63.54 |
| April 2020 | $52.35 | $52.81 |
| March 2020 | $50.37 | $50.82 |
| February 2020 | $60.76 | $61.30 |
| January 2020 | $58.42 | $58.94 |
| December 2019 | $56.07 | $56.57 |
| November 2019 | $54.80 | $55.29 |
| October 2019 | $58.75 | $59.27 |
| September 2019 | $57.78 | $58.29 |
| August 2019 | $60.42 | $60.96 |
| July 2019 | $58.23 | $58.75 |
| June 2019 | $61.50 | $62.05 |
| May 2019 | $57.67 | $58.18 |
| April 2019 | $57.69 | $58.20 |
| June 2018 | $15 | $15 |
| May 2018 | $14.70 | $14.70 |
| January 2018 | $4.37 | $4.37 |
| December 2017 | $4.32 | $4.32 |
| November 2017 | $4.85 | $4.85 |
| October 2017 | $4.99 | $4.99 |
| September 2017 | $5.02 | $5.02 |
| August 2017 | $5.04 | $5.04 |
| July 2017 | $5.01 | $5.01 |
| June 2017 | $5.12 | $5.12 |
| May 2017 | $5.17 | $5.17 |
| April 2017 | $5 | $5 |
| March 2017 | $5.08 | $5.08 |
| February 2017 | $5.03 | $5.03 |
| January 2017 | $4.97 | $4.97 |
| December 2016 | $5 | $5 |
| November 2016 | $4.92 | $4.92 |
| October 2016 | $5.05 | $5.05 |
| September 2016 | $5.05 | $5.05 |
| August 2016 | $5.10 | $5.10 |
| July 2016 | $4.98 | $4.98 |
| June 2016 | $5.01 | $5.01 |
| May 2016 | $4.92 | $4.92 |
| April 2016 | $4.93 | $4.93 |
| March 2016 | $4.91 | $4.91 |
| February 2016 | $4.99 | $4.99 |
| January 2016 | $5.05 | $5.05 |
| December 2015 | $5 | $5 |
| November 2015 | $4.91 | $4.91 |
| October 2015 | $4.90 | $4.90 |
| September 2015 | $4.57 | $4.57 |
| August 2015 | $4.66 | $4.66 |
| July 2015 | $4.60 | $4.60 |
| June 2015 | $4.66 | $4.66 |
| May 2015 | $4.88 | $4.88 |
| April 2015 | $4.62 | $4.62 |
| March 2015 | $4.78 | $4.78 |
| February 2015 | $5.01 | $5.01 |
| January 2015 | $5 | $5 |
| December 2014 | $5 | $5 |
| November 2014 | $5.02 | $5.02 |
| October 2014 | $5.02 | $5.02 |
| September 2014 | $5.07 | $5.07 |
| August 2014 | $5.04 | $5.04 |
| July 2014 | $5.05 | $5.05 |
| June 2014 | $4.95 | $4.95 |
| May 2014 | $4.94 | $4.94 |
| April 2014 | $5.03 | $5.03 |
| March 2014 | $5.24 | $5.24 |
| February 2014 | $5.29 | $5.29 |
| January 2014 | $5.25 | $5.25 |
| December 2013 | $5.30 | $5.30 |
| November 2013 | $5.69 | $5.69 |
| October 2013 | $5.27 | $5.27 |
| September 2013 | $5 | $5 |
| August 2013 | $5 | $5 |
| July 2013 | $4.99 | $4.99 |
| June 2013 | $4.59 | $4.59 |
| May 2013 | $3.85 | $3.85 |
| April 2013 | $3.90 | $3.90 |
| March 2013 | $4 | $4 |
| February 2013 | $4.57 | $4.57 |
| January 2013 | $4.95 | $4.95 |
| December 2012 | $5 | $5 |
| November 2012 | $5.05 | $5.05 |
| October 2012 | $5.16 | $5.16 |
| September 2012 | $5.50 | $5.50 |
| August 2012 | $5.30 | $5.30 |
| July 2012 | $5.36 | $5.36 |
| June 2012 | $5.39 | $5.39 |
| May 2012 | $5 | $5 |
| April 2012 | $4.78 | $4.78 |
| March 2012 | $6.10 | $6.10 |
| February 2012 | $6.16 | $6.16 |
| January 2012 | $5.04 | $5.04 |
| December 2011 | $4.65 | $4.65 |
| November 2011 | $5.21 | $5.21 |
| October 2011 | $5.54 | $5.54 |
| September 2011 | $5.80 | $5.80 |
| August 2011 | $7.26 | $7.26 |
| July 2011 | $8.45 | $8.45 |
| June 2011 | $8.60 | $8.60 |
| May 2011 | $8.94 | $8.94 |
| April 2011 | $7.72 | $7.72 |
| March 2011 | $7.46 | $7.46 |
| February 2011 | $7.98 | $7.98 |
| January 2011 | $8.24 | $8.24 |
| December 2010 | $16.26 | $16.26 |
| November 2010 | $7.55 | $7.55 |
| October 2010 | $7.43 | $7.43 |
| September 2010 | $7.54 | $7.54 |
| August 2010 | $7.01 | $7.01 |
| July 2010 | $7.15 | $7.15 |
| June 2010 | $6.75 | $6.75 |
| May 2010 | $6.80 | $6.80 |
| April 2010 | $6.77 | $6.77 |
| March 2010 | $7 | $7 |
| February 2010 | $6.45 | $6.45 |
| January 2010 | $6.54 | $6.54 |
| December 2009 | $6.30 | $6.30 |
| November 2009 | $6.69 | $6.69 |
| October 2009 | $6.78 | $6.78 |
| September 2009 | $7.20 | $7.20 |
| August 2009 | $6.97 | $6.97 |
| July 2009 | $6.85 | $6.85 |
| June 2009 | $6.33 | $6.33 |
| May 2009 | $6.79 | $6.79 |
| April 2009 | $7.33 | $7.33 |
| March 2009 | $6.22 | $6.22 |
| February 2009 | $6.65 | $6.65 |
| January 2009 | $7.48 | $7.48 |
| December 2008 | $8 | $8 |
| November 2008 | $11.68 | $11.68 |
| October 2008 | $7.10 | $7.10 |
| September 2008 | $8.40 | $8.40 |
| August 2008 | $17.70 | $17.70 |
| July 2008 | $7.37 | $7.37 |
| June 2008 | $7.27 | $7.27 |
| May 2008 | $16.75 | $16.75 |
| April 2008 | $9.13 | $9.13 |
| March 2008 | $10.26 | $10.26 |
| February 2008 | $10.99 | $10.99 |
| January 2008 | $10.81 | $10.81 |
| December 2007 | $18.75 | $18.75 |
| November 2007 | $17.20 | $17.20 |
| October 2007 | $11.45 | $11.45 |
| September 2007 | $22.85 | $22.85 |
| August 2007 | $11.77 | $11.77 |
| July 2007 | $13.11 | $13.11 |
| June 2007 | $26.95 | $26.95 |
| May 2007 | $14.84 | $14.84 |
| April 2007 | $14.23 | $14.23 |
| March 2007 | $14.96 | $14.96 |
| February 2007 | $28.58 | $28.58 |
| January 2007 | $13.48 | $13.48 |
| December 2006 | $18.05 | $18.05 |
| November 2006 | $15.49 | $15.49 |
| October 2006 | $15.18 | $15.18 |
| September 2006 | $11.78 | $11.78 |
| August 2006 | $11.59 | $11.59 |
| July 2006 | $11.73 | $11.73 |
| June 2006 | $11.59 | $11.59 |
| May 2006 | $11.59 | $11.59 |
| April 2006 | $13.96 | $13.96 |
| March 2006 | $12.81 | $12.81 |
| February 2006 | $15.93 | $15.93 |
| January 2006 | $19.68 | $19.68 |
| December 2005 | $40.98 | $40.98 |
| November 2005 | $24.53 | $24.53 |
| October 2005 | $19.36 | $19.36 |
| September 2005 | $9.95 | $9.95 |
| August 2005 | $7.39 | $7.39 |
| July 2005 | $4.18 | $4.18 |
| June 2005 | $4.04 | $4.04 |
| May 2005 | $3.77 | $3.77 |
| April 2005 | $4.42 | $4.42 |
| March 2005 | $5.19 | $5.19 |
| February 2005 | $5.53 | $5.53 |
| January 2005 | $7.28 | $7.28 |
| December 2004 | $6.96 | $6.96 |
| November 2004 | $5.93 | $5.93 |
| October 2004 | $2.99 | $2.99 |
| September 2004 | $2.83 | $2.83 |
| August 2004 | $1.54 | $1.54 |
| July 2004 | $1.48 | $1.48 |
| June 2004 | $2.29 | $2.29 |
| May 2004 | $5.95 | $5.95 |
| April 2004 | $6.05 | $6.05 |
| March 2004 | $14.51 | $6 |
| February 2004 | $2.05 | $2.05 |
| January 2004 | $16.81 | $6.95 |
| December 2003 | $2.35 | $2.35 |
| November 2003 | $4.45 | $4.45 |
| October 2003 | $3.42 | $3.42 |
| September 2003 | $4.47 | $1.85 |
| August 2003 | $0.49 | $0.49 |
| July 2003 | $1.75 | $1.75 |
| June 2003 | $0.01 | $0.01 |
| May 2003 | $4.64 | $1.92 |
| April 2003 | $4.11 | $1.70 |
| March 2003 | $1.70 | $1.70 |
| February 2003 | $0.01 | $0.01 |
| January 2003 | $0.65 | $0.65 |
| December 2002 | $4.35 | $1.80 |
| November 2002 | $4.84 | $2 |
| October 2002 | $0.01 | $0.01 |
| September 2002 | $4.84 | $2 |
| August 2002 | $3.64 | $1.50 |
| July 2002 | $0.01 | $0.01 |
| June 2002 | $7.78 | $3.22 |
| May 2002 | $0.02 | $0.01 |
| April 2002 | $10.88 | $4.50 |
| March 2002 | $10.88 | $4.50 |
| February 2002 | $9.43 | $3.90 |
| January 2002 | $12.07 | $4.99 |
| December 2001 | $1.81 | $1.81 |
| November 2001 | $1.48 | $1.48 |
| October 2001 | $1.78 | $1.78 |
| September 2001 | $17.89 | $7.40 |
| August 2001 | $1.89 | $1.89 |
| July 2001 | $1.93 | $1.93 |
| June 2001 | $2.10 | $2.10 |
| May 2001 | $2.43 | $2.43 |
| April 2001 | $2.51 | $2.51 |
| March 2001 | $2.37 | $2.37 |
| February 2001 | $2.28 | $2.28 |
| January 2001 | $2.37 | $2.37 |
| December 2000 | $2.29 | $2.29 |
| November 2000 | $2.32 | $2.32 |
ALC
Price: $78.77
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 59.93%
Payout Ratio Range:
Dividend Per Share: 0.55 USD
Earnings Per Share: 1.96 USD
P/E Ratio: 84.84
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 354364
Ebitda: 1.3 billionMarket Capitalization: 40.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 4