STAN.L: Standard Chartered PLC Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 706.3643

CLOSE 705.5232

Low

LOW 424.62

High

HIGH 906.63

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	774.15	774.15	774.15	774.15
01/02/2001	762.51	762.51	762.51	762.51
01/03/2001	754.48	754.48	754.48	754.48
01/04/2001	814.68	814.68	814.68	814.68
01/05/2001	830.33	830.33	830.33	830.33
01/08/2001	815.49	815.49	815.49	815.49
01/09/2001	808.26	808.26	808.26	808.26
01/10/2001	801.04	801.04	801.04	801.04
01/11/2001	814.68	814.68	814.68	814.68
01/12/2001	826.72	826.72	826.72	826.72
01/15/2001	821.91	821.91	821.91	821.91
01/16/2001	814.28	814.28	814.28	814.28
01/17/2001	841.97	841.97	841.97	841.97
01/18/2001	854.81	854.81	854.81	854.81
01/19/2001	850.84	855.26	834.79	835.59
01/22/2001	826.76	878.93	826.76	870.11
01/23/2001	873.32	888.97	861.28	880.54
01/24/2001	882.95	905.42	877.33	886.16
01/25/2001	874.92	888.57	866.89	872.51
01/26/2001	862.88	886.56	862.88	876.53
01/29/2001	878.93	894.99	878.93	880.54
01/30/2001	882.95	906.63	878.93	905.42
01/31/2001	900.61	900.61	868.5	894.99
02/01/2001	888.57	888.57	850.84	850.84
02/02/2001	858.87	882.95	842.81	842.81
02/05/2001	846.83	853.25	846.03	848.03
02/06/2001	852.45	877.73	851.24	862.88
02/07/2001	865.29	877.33	853.25	855.66
02/08/2001	854.45	866.89	853.25	858.87
02/09/2001	855.66	861.68	849.24	853.65
02/12/2001	866.89	868.1	858.47	864.49
02/13/2001	870.11	870.11	846.83	858.87
02/14/2001	854.85	854.85	835.59	842.81
02/15/2001	850.84	850.84	834.79	834.79
02/16/2001	824.75	833.58	810.71	825.96
02/19/2001	833.58	833.58	804.29	818.73
02/20/2001	813.92	826.76	801.88	806.69
02/21/2001	810.71	854.45	802.68	842.81
02/22/2001	839.6	839.6	818.73	827.56
02/23/2001	826.76	850.84	826.36	838.8
02/26/2001	834.79	836.39	807.9	834.79
02/27/2001	833.98	866.09	814.72	815.92
02/28/2001	806.69	826.76	801.88	814.72
03/01/2001	831.18	831.18	805.09	805.89
03/02/2001	804.29	809.9	778.6	794.25
03/05/2001	793.85	810.71	784.22	807.5
03/06/2001	810.31	826.76	805.89	818.73
03/07/2001	820.34	832.38	801.07	820.74
03/08/2001	814.68	831.54	812.88	814.68
03/09/2001	802.68	816.33	787.83	794.65
03/12/2001	788.23	788.23	760.94	770.57
03/13/2001	754.52	762.55	728.83	731.24
03/14/2001	732.85	737.66	662.21	709.17
03/15/2001	717.6	723.22	695.92	722.41
03/16/2001	728.03	730.44	694.32	718.4
03/19/2001	718.4	740.07	695.12	698.33
03/20/2001	709.57	715.99	696.73	715.99
03/21/2001	694.32	695.92	678.26	691.11
03/22/2001	695.92	695.92	627.7	638.13
03/23/2001	646.96	651.78	608.43	622.08
03/26/2001	634.12	675.05	631.71	674.25
03/27/2001	663.01	690.31	663.01	679.87
03/28/2001	676.66	718.4	671.84	690.31
03/29/2001	682.28	691.11	670.24	672.65
03/30/2001	683.08	703.15	679.07	683.88
04/02/2001	679.87	707.16	679.87	699.13
04/03/2001	702.35	702.35	645.36	664.62
04/04/2001	662.21	695.92	650.17	689.5
04/05/2001	690.31	720	689.5	710.37
04/06/2001	716.79	716.79	691.91	698.33
04/09/2001	696.69	710.34	688.67	696.69
04/10/2001	695.12	735.26	695.12	722.41
04/11/2001	729.64	740.87	719.2	732.04
04/12/2001	730.44	749.7	730.44	739.27
04/13/2001	739.23	739.23	739.23	739.23
04/16/2001	739.23	739.23	739.23	739.23
04/17/2001	713.58	733.65	713.58	730.44
04/18/2001	731.24	803.48	729.64	798.67
04/19/2001	792.25	804.29	781.01	782.61
04/20/2001	783.42	786.63	776.19	778.6
04/23/2001	776.99	776.99	744.89	748.9
04/24/2001	756.12	773.78	756.12	766.56
04/25/2001	747.3	773.78	746.49	757.73
04/26/2001	759.34	759.34	748.1	755.32
04/27/2001	762.55	796.26	760.94	784.22
04/30/2001	794.65	799.47	782.61	794.65
05/01/2001	789.84	810.71	779.4	802.68
05/02/2001	804.29	825.16	796.26	804.29
05/03/2001	801.44	809.87	795.42	803.45
05/04/2001	801.88	808.3	796.26	799.47
05/07/2001	799.43	799.43	799.43	799.43
05/08/2001	790.64	810.71	790.64	805.09
05/09/2001	805.09	805.09	796.26	797.86
05/10/2001	797.86	822.75	797.06	812.31
05/11/2001	826.76	826.76	787.43	787.43
05/14/2001	787.43	787.43	763.35	763.35
05/15/2001	771.38	778.6	756.93	761.74
05/16/2001	759.34	762.55	736.86	759.34
05/17/2001	773.78	773.78	737.66	745.69
05/18/2001	748.1	772.98	746.49	771.38
05/21/2001	770.57	776.99	764.15	764.15
05/22/2001	776.99	792.25	770.57	785.02
05/23/2001	783.42	786.63	776.19	781.01
05/24/2001	776.19	788.23	776.19	778.6
05/25/2001	778.6	785.02	769.77	785.02
05/28/2001	784.98	784.98	784.98	784.98
05/29/2001	802.68	802.68	770.57	781.01
05/30/2001	772.18	774.59	762.55	762.55
05/31/2001	760.14	781.01	758.53	777.8
06/01/2001	776.99	786.63	768.97	774.59
06/04/2001	781.81	790.64	775.39	781.81
06/05/2001	782.61	796.26	775.39	790.64
06/06/2001	794.65	820.34	793.85	804.29
06/07/2001	806.69	821.14	805.09	809.1
06/08/2001	809.9	814.72	805.09	810.71
06/11/2001	806.69	807.5	790.64	790.64
06/12/2001	791.44	792.25	762.55	762.55
06/13/2001	774.59	774.59	762.55	769.77
06/14/2001	759.34	768.17	751.31	768.17
06/15/2001	765.76	774.59	749.7	758.53
06/18/2001	753.72	760.14	741.68	755.32
06/19/2001	761.74	762.55	748.9	748.9
06/20/2001	748.1	752.11	732.04	738.47
06/21/2001	715.19	756.93	715.19	749.7
06/22/2001	754.52	770.57	753.72	760.94
06/25/2001	759.34	767.36	745.69	745.69
06/26/2001	744.08	747.3	720	738.47
06/27/2001	742.48	755.32	742.48	747.3
06/28/2001	753.72	754.52	738.47	750.51
06/29/2001	756.93	756.93	731.24	731.24
07/02/2001	742.48	773.78	733.65	767.36
07/03/2001	766.56	766.56	747.3	756.12
07/04/2001	748.9	767.36	741.68	744.89
07/05/2001	754.52	754.52	733.65	748.9
07/06/2001	732.85	734.45	710.37	726.43
07/09/2001	721.61	724.02	696.73	702.35
07/10/2001	705.56	708.77	689.5	701.54
07/11/2001	690.31	690.31	654.18	660.61
07/12/2001	679.07	683.88	670.24	679.07
07/13/2001	682.28	684.69	667.83	681.48
07/16/2001	674.25	691.91	674.25	688.7
07/17/2001	675.05	688.7	660.61	664.62
07/18/2001	669.44	671.84	657.4	662.21
07/19/2001	659	663.01	639.74	652.58
07/20/2001	651.78	659.8	646.96	658.2
07/23/2001	650.17	671.84	650.17	659.8
07/24/2001	718.4	718.4	649.37	654.99
07/25/2001	656.59	657.4	638.93	638.93
07/26/2001	642.95	649.37	630.91	632.51
07/27/2001	630.91	652.58	630.91	652.58
07/30/2001	652.55	657.36	652.55	652.55
07/31/2001	650.97	654.99	646.16	650.17
08/01/2001	640.54	685.49	630.1	671.04
08/02/2001	674.25	701.54	673.45	683.88
08/03/2001	680.67	704.75	674.25	688.7
08/06/2001	686.29	707.16	683.08	689.5
08/07/2001	689.47	689.47	689.47	689.47
08/08/2001	681.48	681.48	664.62	671.84
08/09/2001	658.2	671.84	658.2	659
08/10/2001	666.22	672.65	659.8	670.24
08/13/2001	714.39	714.39	661.41	661.41
08/14/2001	666.22	683.88	666.22	682.28
08/15/2001	682.28	686.29	671.04	677.46
08/16/2001	671.04	673.45	660.61	668.63
08/17/2001	671.04	671.84	657.4	658.2
08/20/2001	658.2	673.45	655.79	663.82
08/21/2001	664.62	681.48	661.41	679.87
08/22/2001	674.25	690.31	661.41	671.04
08/23/2001	672.65	679.87	650.17	662.21
08/24/2001	661.41	681.48	661.41	676.66
08/27/2001	676.63	676.63	676.63	676.63
08/28/2001	676.66	695.12	676.66	687.9
08/29/2001	694.32	713.58	686.29	706.36
08/30/2001	694.32	709.57	682.28	682.28
08/31/2001	682.28	692.71	670.24	671.84
09/03/2001	678.26	678.26	660.61	667.83
09/04/2001	674.25	685.49	658.2	678.26
09/05/2001	666.22	681.48	666.22	673.45
09/06/2001	680.67	680.67	650.17	651.78
09/07/2001	652.58	659.8	626.09	626.09
09/10/2001	624.49	633.31	603.62	622.88
09/11/2001	626.09	634.92	527.36	527.36
09/12/2001	527.36	569.9	505.69	561.88
09/13/2001	560.27	569.9	540.2	553.85
09/14/2001	561.88	561.88	509.7	513.72
09/17/2001	513.72	533.78	495.25	533.78
09/18/2001	536.99	537.8	493.65	512.91
09/19/2001	516.93	524.95	492.85	498.46
09/20/2001	502.48	504.08	466.36	477.59
09/21/2001	465.55	469.57	424.62	454.32
09/24/2001	435.86	501.68	435.86	494.85
09/25/2001	495.25	504.08	480.4	502.08
09/26/2001	499.27	545.82	496.86	516.93
09/27/2001	514.52	534.59	512.91	524.95
09/28/2001	528.97	553.05	527.36	541.41
10/01/2001	537.39	551.44	514.52	515.32
10/02/2001	524.95	524.95	500.87	521.74
10/03/2001	513.72	537.8	504.48	525.76
10/04/2001	546.63	553.05	521.74	530.57
10/05/2001	523.35	566.69	522.54	553.85
10/08/2001	553.45	557.86	543.41	551.44
10/09/2001	548.23	565.89	539.4	557.46
10/10/2001	553.85	565.89	553.85	563.48
10/11/2001	569.9	600.4	562.68	585.96
10/12/2001	581.54	591.58	574.72	585.96
10/15/2001	585.56	585.56	569.9	569.9
10/16/2001	576.32	588.36	570.71	573.92
10/17/2001	586.36	600.4	580.34	595.59
10/18/2001	575.52	579.54	543.41	544.22
10/19/2001	552.24	553.45	535.79	537.8
10/22/2001	543.41	550.64	533.78	543.41
10/23/2001	547.43	558.67	546.63	556.66
10/24/2001	545.82	569.9	527.36	530.57
10/25/2001	536.99	569.9	533.78	565.89
10/26/2001	568.3	591.58	568.3	574.72
10/29/2001	574.72	575.12	561.88	566.29
10/30/2001	555.45	565.89	552.24	557.46
10/31/2001	557.86	561.07	550.64	551.44
11/01/2001	550.64	561.88	544.62	560.67
11/02/2001	561.88	575.12	561.07	570.3
11/05/2001	547.03	591.98	541.81	588.36
11/06/2001	593.98	598	583.55	598
11/07/2001	609.64	609.64	572.71	593.18
11/08/2001	600.4	616.46	594.38	610.04
11/09/2001	598	614.05	594.79	598.8
11/12/2001	603.62	603.62	574.72	585.15
11/13/2001	601.21	613.25	594.38	613.25
11/14/2001	618.06	640.54	617.66	633.72
11/15/2001	638.13	643.75	622.08	622.88
11/16/2001	620.47	668.23	620.47	642.14
11/19/2001	642.14	700.74	642.14	693.52
11/20/2001	687.09	698.33	668.63	670.24
11/21/2001	670.24	677.86	663.01	672.65
11/22/2001	674.25	679.07	654.18	658.2
11/23/2001	654.18	673.45	649.37	660.2
11/26/2001	669.44	699.94	669.44	699.94
11/27/2001	686.29	708.37	682.28	682.28
11/28/2001	675.05	690.31	653.38	662.21
11/29/2001	666.22	699.94	663.82	677.06
11/30/2001	667.03	681.48	646.16	646.16
12/03/2001	650.17	681.48	642.95	676.66
12/04/2001	670.24	689.1	665.42	672.24
12/05/2001	678.26	696.73	675.86	695.92
12/06/2001	698.33	728.03	696.33	715.19
12/07/2001	714.39	722.41	700.74	703.15
12/10/2001	682.28	701.54	670.64	675.05
12/11/2001	675.05	677.06	659	667.83
12/12/2001	654.18	674.25	654.18	659.8
12/13/2001	663.01	663.01	634.92	650.57
12/14/2001	645.36	661.41	644.55	657.4
12/17/2001	650.17	675.46	650.17	661.01
12/18/2001	662.21	667.43	644.95	645.36
12/19/2001	645.36	654.99	635.72	637.33
12/20/2001	646.16	667.03	644.55	650.17
12/21/2001	650.97	663.82	645.36	652.18
12/24/2001	652.18	665.42	652.18	658.2
12/25/2001	658.17	658.17	658.17	658.17
12/26/2001	658.17	658.17	658.17	658.17
12/27/2001	664.62	670.24	653.78	663.82
12/28/2001	662.21	682.28	662.21	663.82
12/31/2001	665.82	669.44	658.2	658.2

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

2001 Historical Chart

Average

Low

High