STAN.L: Standard Chartered PLC Historical Data

2002 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 599.7212

CLOSE 599.7026

Low

LOW 456.73

High

HIGH 709.97

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	658.17	658.17	658.17	658.17
01/02/2002	662.61	673.45	659.94	669.44
01/03/2002	664.22	687.09	664.22	680.67
01/04/2002	686.29	695.92	680.52	684.69
01/07/2002	690.31	697.13	675.71	685.49
01/08/2002	671.44	687.9	671.04	682.28
01/09/2002	680.67	682.28	671.44	679.07
01/10/2002	672.24	682.28	671.84	673.45
01/11/2002	674.25	674.25	646.96	663.01
01/14/2002	658.2	661.01	646.96	650.57
01/15/2002	653.78	663.01	646.16	654.18
01/16/2002	654.99	656.59	639.74	650.97
01/17/2002	653.78	658.2	647.36	650.17
01/18/2002	641.74	655.79	641.74	651.38
01/21/2002	650.17	658.2	650.17	652.18
01/22/2002	652.18	664.22	651.78	660.61
01/23/2002	652.58	654.18	630.1	635.72
01/24/2002	635.32	645.76	628.5	629.3
01/25/2002	637.33	637.33	606.83	614.05
01/28/2002	620.87	632.51	619.27	629.7
01/29/2002	634.12	637.33	617.26	617.26
01/30/2002	610.84	615.25	602.41	611.24
01/31/2002	613.25	627.7	613.25	627.29
02/01/2002	628.1	637.33	622.88	626.09
02/04/2002	623.28	623.28	612.45	618.06
02/05/2002	610.04	618.06	594.79	606.02
02/06/2002	601.61	601.61	579.54	590.37
02/07/2002	587.16	606.02	586.76	601.21
02/08/2002	606.02	608.43	601.21	602.41
02/11/2002	614.05	620.87	611.24	618.06
02/12/2002	622.48	628.5	614.85	622.08
02/13/2002	622.08	622.08	612.45	617.26
02/14/2002	623.28	624.89	618.87	619.67
02/15/2002	642.14	642.14	609.23	615.25
02/18/2002	610.04	618.06	610.04	612.45
02/19/2002	608.43	608.43	587.56	589.17
02/20/2002	592.38	603.62	568.7	594.38
02/21/2002	612.45	618.06	590.37	593.98
02/22/2002	587.56	593.98	582.75	585.96
02/25/2002	577.53	590.77	577.53	588.36
02/26/2002	589.97	597.6	582.34	586.76
02/27/2002	577.13	585.15	561.88	570.71
02/28/2002	562.28	568.3	544.22	554.65
03/01/2002	554.65	568.3	554.65	565.89
03/04/2002	581.94	606.02	577.93	603.62
03/05/2002	598	616.46	585.96	606.02
03/06/2002	603.62	618.47	603.62	615.66
03/07/2002	618.87	631.71	616.46	630.91
03/08/2002	626.09	638.53	624.49	632.51
03/11/2002	626.09	634.52	624.49	626.49
03/12/2002	625.29	631.31	621.27	626.09
03/13/2002	624.49	637.33	621.27	628.5
03/14/2002	626.89	636.12	618.06	634.12
03/15/2002	612.85	642.14	612.85	636.12
03/18/2002	637.73	646.16	634.12	644.55
03/19/2002	642.55	654.18	637.33	650.17
03/20/2002	642.95	647.76	634.92	643.75
03/21/2002	640.54	643.75	632.51	641.34
03/22/2002	642.14	642.14	621.27	628.5
03/25/2002	630.1	634.12	617.26	619.27
03/26/2002	618.06	621.27	598.4	602.81
03/27/2002	608.43	610.04	599.6	608.43
03/28/2002	609.23	619.67	606.43	615.25
03/29/2002	615.23	615.23	615.23	615.23
04/01/2002	615.23	615.23	615.23	615.23
04/02/2002	618.06	620.87	609.23	614.05
04/03/2002	617.66	626.09	614.85	621.68
04/04/2002	618.06	618.06	602.01	604.42
04/05/2002	605.22	618.06	604.42	614.05
04/08/2002	622.08	622.08	604.82	613.25
04/09/2002	613.25	628.5	613.25	621.27
04/10/2002	619.67	630.1	618.06	627.29
04/11/2002	629.3	638.53	619.67	621.27
04/12/2002	621.27	636.53	621.27	632.11
04/15/2002	644.15	644.55	627.7	628.9
04/16/2002	621.27	650.17	621.27	650.17
04/17/2002	646.16	673.85	646.16	659.8
04/18/2002	661.41	669.44	654.18	657.4
04/19/2002	651.78	675.05	651.78	667.83
04/22/2002	685.49	685.49	660.61	660.61
04/23/2002	658.2	674.25	658.2	663.01
04/24/2002	658.2	685.89	658.2	682.28
04/25/2002	681.07	682.28	667.43	679.87
04/26/2002	681.48	683.08	671.84	678.26
04/29/2002	676.66	679.87	671.04	679.87
04/30/2002	681.48	686.69	669.44	678.26
05/01/2002	678.26	678.26	656.59	662.21
05/02/2002	674.25	689.5	663.01	688.7
05/03/2002	688.7	709.97	683.08	699.13
05/06/2002	699.1	699.1	699.1	699.1
05/07/2002	699.94	699.94	679.07	691.91
05/08/2002	691.11	701.14	688.7	696.73
05/09/2002	687.9	691.91	674.25	687.5
05/10/2002	683.48	694.32	677.46	694.32
05/13/2002	691.91	703.95	683.08	696.73
05/14/2002	698.33	704.35	687.5	693.11
05/15/2002	694.32	701.54	691.91	700.34
05/16/2002	694.32	699.94	686.29	686.29
05/17/2002	691.91	699.94	679.07	682.28
05/20/2002	682.28	688.7	656.59	664.62
05/21/2002	658.2	671.84	650.17	659.4
05/22/2002	656.59	659.8	632.11	643.35
05/23/2002	642.95	657.4	640.54	652.58
05/24/2002	654.59	664.62	645.36	648.57
05/27/2002	651.38	662.21	650.57	656.59
05/28/2002	657.8	661.41	639.33	644.55
05/29/2002	638.93	650.17	638.53	644.55
05/30/2002	639.33	648.57	638.93	642.95
05/31/2002	639.74	652.98	638.13	649.37
06/03/2002	649.34	649.34	649.34	649.34
06/04/2002	649.34	649.34	649.34	649.34
06/05/2002	642.14	645.36	630.1	642.14
06/06/2002	642.14	644.55	630.1	630.1
06/07/2002	640.54	640.54	620.47	622.08
06/10/2002	618.06	629.3	615.66	616.86
06/11/2002	628.5	628.5	614.85	622.88
06/12/2002	620.07	620.07	606.02	606.02
06/13/2002	606.02	611.64	592.38	601.21
06/14/2002	599.2	599.2	576.32	587.16
06/17/2002	587.56	608.03	587.56	596.79
06/18/2002	596.39	600.4	577.93	588.36
06/19/2002	579.94	588.36	571.51	571.51
06/20/2002	573.11	584.75	557.86	563.08
06/21/2002	560.27	576.32	553.05	568.3
06/24/2002	567.9	573.92	555.86	555.86
06/25/2002	565.09	573.11	561.88	568.3
06/26/2002	557.86	564.28	546.63	558.26
06/27/2002	561.88	566.69	549.43	561.07
06/28/2002	565.89	572.31	557.46	561.88
07/01/2002	561.88	573.92	559.07	565.09
07/02/2002	558.26	562.28	548.23	548.23
07/03/2002	549.84	557.86	524.15	530.97
07/04/2002	537.8	545.02	524.95	531.37
07/05/2002	541.81	555.45	535.39	553.05
07/08/2002	552.24	553.85	534.59	543.41
07/09/2002	544.62	555.45	525.76	537.8
07/10/2002	536.99	545.82	523.35	537.8
07/11/2002	528.57	533.78	508.9	517.73
07/12/2002	524.15	531.37	505.69	517.73
07/15/2002	522.95	526.96	492.04	506.49
07/16/2002	513.31	520.54	483.21	497.66
07/17/2002	492.04	526.16	488.03	522.14
07/18/2002	522.95	551.04	522.54	532.18
07/19/2002	525.76	532.98	518.93	525.76
07/22/2002	522.95	531.37	514.92	516.93
07/23/2002	517.33	533.78	496.06	499.67
07/24/2002	494.45	499.27	457.53	475.59
07/25/2002	492.44	496.46	482.81	492.04
07/26/2002	492.04	509.7	480.81	504.89
07/29/2002	509.7	526.56	504.48	518.53
07/30/2002	532.58	532.58	507.7	520.14
07/31/2002	519.74	537.39	519.74	522.14
08/01/2002	526.56	533.78	503.68	505.69
08/02/2002	506.49	506.49	480	485.62
08/05/2002	485.62	497.66	480.81	480.81
08/06/2002	477.59	488.83	456.73	488.83
08/07/2002	525.76	539.4	520.54	537.8
08/08/2002	541.81	566.29	535.39	561.07
08/09/2002	547.03	572.31	541.81	572.31
08/12/2002	571.51	573.92	559.47	564.28
08/13/2002	566.69	584.35	557.86	584.35
08/14/2002	569.9	585.56	564.69	577.93
08/15/2002	588.36	604.82	585.96	602.81
08/16/2002	601.21	614.05	600.4	609.23
08/19/2002	601.21	629.3	599.6	626.09
08/20/2002	620.87	624.08	610.04	622.08
08/21/2002	618.06	633.31	616.86	626.49
08/22/2002	622.88	626.89	610.44	620.47
08/23/2002	614.85	619.67	602.01	608.43
08/26/2002	608.4	608.4	608.4	608.4
08/27/2002	604.82	629.7	604.82	625.29
08/28/2002	620.87	628.9	610.44	612.45
08/29/2002	615.25	615.25	583.55	591.58
08/30/2002	591.58	595.59	584.35	593.98
09/02/2002	585.15	593.98	581.14	581.94
09/03/2002	577.93	581.94	563.48	571.11
09/04/2002	569.9	578.73	554.65	567.5
09/05/2002	563.88	569.9	541.41	558.67
09/06/2002	560.67	589.97	556.66	572.71
09/09/2002	567.9	571.51	558.67	565.89
09/10/2002	573.92	585.15	573.11	582.34
09/11/2002	587.16	598	578.73	593.98
09/12/2002	583.95	591.58	575.52	575.52
09/13/2002	565.89	573.11	549.43	571.51
09/16/2002	571.51	571.51	553.45	559.07
09/17/2002	573.92	582.75	558.26	561.07
09/18/2002	553.85	557.86	541.01	541.41
09/19/2002	541.41	548.63	524.15	525.76
09/20/2002	521.74	536.59	499.67	531.78
09/23/2002	530.17	541.01	515.32	523.35
09/24/2002	526.56	526.56	501.27	512.11
09/25/2002	507.29	529.77	501.68	508.1
09/26/2002	517.73	537.8	508.9	537.8
09/27/2002	536.99	557.86	532.18	539.8
09/30/2002	529.77	531.37	509.3	525.76
10/01/2002	521.34	536.59	517.73	521.74
10/02/2002	530.57	547.03	524.15	524.15
10/03/2002	545.82	545.82	514.52	528.57
10/04/2002	524.95	537.8	509.3	520.14
10/07/2002	506.49	530.57	504.89	526.16
10/08/2002	529.77	536.99	513.72	516.12
10/09/2002	521.74	532.98	509.7	512.91
10/10/2002	515.32	520.14	488.03	513.31
10/11/2002	513.72	536.59	512.11	535.79
10/14/2002	513.72	557.06	513.72	556.26
10/15/2002	561.88	573.11	551.84	571.51
10/16/2002	569.5	591.58	557.86	577.93
10/17/2002	577.93	608.43	577.93	607.63
10/18/2002	607.63	611.24	594.79	605.22
10/21/2002	609.64	609.64	589.17	597.19
10/22/2002	585.96	620.87	585.56	612.85
10/23/2002	607.63	616.46	599.2	599.2
10/24/2002	606.43	616.06	589.57	589.97
10/25/2002	581.14	585.15	559.47	568.3
10/28/2002	578.73	593.98	573.11	590.77
10/29/2002	580.74	587.96	573.92	575.52
10/30/2002	577.93	580.34	569.5	577.93
10/31/2002	573.92	597.19	571.51	597.19
11/01/2002	593.98	599.6	587.16	595.59
11/04/2002	608.43	629.3	608.43	626.09
11/05/2002	622.88	634.12	611.24	626.09
11/06/2002	631.71	635.72	616.46	620.87
11/07/2002	618.06	632.51	614.85	619.67
11/08/2002	617.26	620.47	596.39	596.39
11/11/2002	596.39	597.6	581.14	592.38
11/12/2002	564.28	604.42	564.28	598.8
11/13/2002	589.97	597.19	581.94	593.58
11/14/2002	579.94	610.84	577.93	607.63
11/15/2002	610.04	624.08	601.61	608.03
11/18/2002	610.04	628.5	607.23	622.88
11/19/2002	626.09	626.09	606.83	607.63
11/20/2002	607.63	612.45	600.4	609.64
11/21/2002	608.43	622.48	608.43	620.47
11/22/2002	621.68	625.29	602.01	618.06
11/25/2002	616.06	618.06	602.01	605.22
11/26/2002	606.02	613.25	589.17	592.78
11/27/2002	598.4	600.4	583.15	600.4
11/28/2002	604.42	630.91	598	630.51
11/29/2002	628.5	633.31	620.87	622.08
12/02/2002	641.34	642.95	621.27	630.1
12/03/2002	634.12	634.12	609.23	614.85
12/04/2002	611.64	612.85	600	602.01
12/05/2002	605.22	612.45	589.57	598.8
12/06/2002	598.8	604.42	580.34	597.19
12/09/2002	610.04	610.04	581.94	582.75
12/10/2002	582.75	596.39	570.3	573.52
12/11/2002	578.73	605.22	569.1	594.38
12/12/2002	597.19	597.19	571.91	575.12
12/13/2002	572.31	576.32	553.05	565.09
12/16/2002	537.8	589.97	537.8	589.17
12/17/2002	584.35	585.96	566.69	569.9
12/18/2002	561.88	574.72	556.26	558.67
12/19/2002	563.48	573.92	551.44	559.47
12/20/2002	559.47	572.31	555.05	571.91
12/23/2002	561.07	577.13	561.07	575.92
12/24/2002	573.92	577.53	572.31	575.52
12/25/2002	575.49	575.49	575.49	575.49
12/26/2002	575.49	575.49	575.49	575.49
12/27/2002	559.87	577.93	555.45	555.86
12/30/2002	565.89	569.5	554.65	567.5
12/31/2002	557.86	570.3	557.86	566.69

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

2002 Historical Chart

Average

Low

High