STAN.L: Standard Chartered PLC Historical Data

2004 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 746.5584

CLOSE 746.647

Low

LOW 667.03

High

HIGH 833.18

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	740.44	740.44	740.44	740.44
01/02/2004	740.47	752.51	740.07	747.3
01/05/2004	726.43	754.52	726.43	752.11
01/06/2004	754.12	754.92	747.3	752.51
01/07/2004	750.1	754.12	733.65	734.45
01/08/2004	735.66	748.1	735.66	744.89
01/09/2004	748.1	753.72	728.83	732.45
01/12/2004	733.65	734.45	725.22	725.22
01/13/2004	723.62	729.64	708.37	708.37
01/14/2004	705.96	720	705.96	717.19
01/15/2004	720	736.46	716.39	734.45
01/16/2004	734.45	748.5	730.04	742.88
01/19/2004	740.07	758.93	740.07	752.11
01/20/2004	752.11	758.13	747.3	750.51
01/21/2004	753.72	753.72	730.04	741.68
01/22/2004	746.49	746.49	728.03	728.83
01/23/2004	728.83	732.85	718.8	726.02
01/26/2004	730.44	734.45	719.2	719.2
01/27/2004	727.63	728.43	713.98	714.79
01/28/2004	716.39	725.22	713.18	720.81
01/29/2004	713.58	720.41	705.56	707.56
01/30/2004	716.39	723.22	710.77	719.2
02/02/2004	715.99	725.62	700.34	703.55
02/03/2004	707.16	712.78	701.14	711.98
02/04/2004	712.78	712.78	701.54	707.56
02/05/2004	708.37	711.98	700.74	706.76
02/06/2004	713.98	725.22	708.77	720
02/09/2004	718.4	760.14	718	736.06
02/10/2004	731.24	741.28	730.44	736.06
02/11/2004	736.06	739.27	728.03	732.85
02/12/2004	730.84	733.65	718.8	723.22
02/13/2004	728.43	737.26	724.42	732.04
02/16/2004	730.44	738.47	724.02	738.47
02/17/2004	740.07	752.51	735.26	746.49
02/18/2004	746.49	760.14	736.86	744.49
02/19/2004	740.47	744.89	734.45	743.28
02/20/2004	742.48	751.31	738.06	742.08
02/23/2004	750.51	774.19	748.9	766.56
02/24/2004	760.14	773.38	760.14	762.55
02/25/2004	754.52	756.12	744.08	750.51
02/26/2004	745.29	750.91	734.85	747.3
02/27/2004	745.69	759.34	744.89	744.89
03/01/2004	747.3	754.92	744.89	752.91
03/02/2004	754.52	754.92	742.08	749.3
03/03/2004	745.69	754.92	743.28	750.51
03/04/2004	754.52	775.79	752.11	773.38
03/05/2004	770.57	776.99	765.36	769.77
03/08/2004	776.19	776.19	764.55	766.96
03/09/2004	757.73	766.96	757.73	764.15
03/10/2004	756.93	766.16	756.93	762.55
03/11/2004	753.32	757.33	738.47	745.29
03/12/2004	738.47	750.91	737.66	749.7
03/15/2004	740.47	747.3	740.47	742.48
03/16/2004	740.07	748.1	740.07	745.69
03/17/2004	743.28	758.53	743.28	754.92
03/18/2004	749.3	753.72	738.06	738.47
03/19/2004	745.69	745.69	729.24	731.64
03/22/2004	724.82	726.43	711.58	719.2
03/23/2004	724.82	733.25	724.02	726.02
03/24/2004	728.03	733.65	715.99	723.22
03/25/2004	723.22	730.84	720.41	728.03
03/26/2004	733.65	733.65	722.01	722.81
03/29/2004	721.61	738.87	721.61	736.06
03/30/2004	734.45	738.47	731.64	734.85
03/31/2004	732.04	740.07	727.23	731.24
04/01/2004	731.24	736.06	727.63	732.85
04/02/2004	743.28	746.49	730.44	745.69
04/05/2004	744.08	746.49	740.07	743.68
04/06/2004	744.89	746.09	738.47	742.88
04/07/2004	741.68	747.3	724.02	724.02
04/08/2004	734.45	736.86	726.43	729.64
04/09/2004	729.6	729.6	729.6	729.6
04/12/2004	729.6	729.6	729.6	729.6
04/13/2004	742.48	742.48	731.64	733.25
04/14/2004	728.03	732.45	724.02	725.62
04/15/2004	726.43	727.23	703.15	711.17
04/16/2004	711.17	715.19	704.35	710.77
04/19/2004	710.77	711.17	703.95	707.56
04/20/2004	713.58	724.82	711.98	720
04/21/2004	714.39	717.6	711.98	712.78
04/22/2004	714.39	716.79	705.15	713.58
04/23/2004	717.6	729.24	717.6	720
04/26/2004	715.99	726.02	715.99	716.39
04/27/2004	717.6	721.21	713.58	720.81
04/28/2004	714.39	720.41	707.96	708.77
04/29/2004	709.57	711.58	698.73	705.56
04/30/2004	710.37	710.37	692.31	693.52
05/03/2004	693.48	693.48	693.48	693.48
05/04/2004	695.92	705.15	695.12	701.14
05/05/2004	700.34	701.94	693.92	699.13
05/06/2004	699.13	700.34	684.69	686.29
05/07/2004	693.52	693.52	675.86	682.28
05/10/2004	671.04	677.46	667.03	669.03
05/11/2004	671.04	694.32	671.04	694.32
05/12/2004	692.31	702.35	689.1	690.71
05/13/2004	692.71	698.33	691.11	695.12
05/14/2004	694.72	695.92	686.29	690.31
05/17/2004	682.28	682.28	672.65	674.25
05/18/2004	675.05	687.5	671.04	685.89
05/19/2004	687.9	711.98	687.9	709.57
05/20/2004	706.36	706.36	695.92	697.93
05/21/2004	706.36	719.6	706.36	716.79
05/24/2004	737.66	737.66	715.59	715.99
05/25/2004	695.92	716.39	695.92	714.39
05/26/2004	724.42	725.22	712.38	718.4
05/27/2004	721.61	732.04	716.79	725.22
05/28/2004	726.43	730.04	717.6	722.81
05/31/2004	722.78	722.78	722.78	722.78
06/01/2004	728.83	728.83	718	725.62
06/02/2004	728.03	735.66	724.02	728.83
06/03/2004	732.85	732.85	720	726.02
06/04/2004	728.43	735.66	722.41	732.85
06/07/2004	742.48	744.89	734.05	737.66
06/08/2004	738.47	743.68	732.45	739.27
06/09/2004	744.49	744.49	731.24	732.04
06/10/2004	736.46	737.66	728.03	730.44
06/11/2004	724.02	730.44	720	720.81
06/14/2004	717.19	719.6	707.56	711.98
06/15/2004	742.48	742.48	710.37	718.8
06/16/2004	720.41	728.83	719.2	720
06/17/2004	716.79	725.22	716.79	720.81
06/18/2004	715.99	719.6	712.78	713.58
06/21/2004	715.59	720.81	707.16	711.98
06/22/2004	710.37	712.78	696.73	698.73
06/23/2004	699.54	720	698.73	711.98
06/24/2004	714.39	720.81	713.58	719.2
06/25/2004	716.79	725.22	716.79	721.21
06/28/2004	720	725.62	719.2	724.42
06/29/2004	722.41	724.42	713.58	716.79
06/30/2004	715.99	729.24	715.99	720.81
07/01/2004	720.81	725.22	707.96	707.96
07/02/2004	707.96	708.77	702.35	705.56
07/05/2004	706.36	712.38	704.75	705.15
07/06/2004	706.36	707.16	695.92	697.13
07/07/2004	699.54	702.35	694.32	695.12
07/08/2004	692.71	698.73	687.09	696.73
07/09/2004	687.09	700.34	687.09	700.34
07/12/2004	699.13	702.35	694.32	697.53
07/13/2004	694.72	706.36	694.72	702.35
07/14/2004	698.33	705.56	692.71	704.35
07/15/2004	701.14	702.75	696.33	696.73
07/16/2004	699.13	704.75	696.73	697.53
07/19/2004	697.53	703.95	695.12	699.94
07/20/2004	697.53	704.75	695.52	703.15
07/21/2004	704.75	719.6	704.75	715.59
07/22/2004	708.77	708.77	696.73	697.13
07/23/2004	698.33	711.98	698.33	703.15
07/26/2004	704.75	705.56	695.52	700.74
07/27/2004	699.13	718.4	699.13	717.19
07/28/2004	718.4	725.22	714.39	719.2
07/29/2004	719.2	732.04	719.2	729.64
07/30/2004	725.62	732.85	724.02	730.04
08/02/2004	728.03	745.69	725.62	739.27
08/03/2004	738.47	739.27	729.64	732.45
08/04/2004	730.84	747.7	715.59	741.68
08/05/2004	742.48	755.72	742.48	751.71
08/06/2004	748.1	755.72	742.48	744.89
08/09/2004	744.89	748.1	736.86	740.07
08/10/2004	738.47	752.91	737.26	752.91
08/11/2004	749.3	749.3	738.06	743.28
08/12/2004	742.48	751.31	742.48	748.1
08/13/2004	746.09	746.09	738.87	741.28
08/16/2004	740.07	746.49	732.45	746.49
08/17/2004	742.88	750.1	738.47	746.89
08/18/2004	746.89	748.9	742.88	748.5
08/19/2004	748.9	753.72	746.09	750.51
08/20/2004	750.91	751.71	743.28	751.31
08/23/2004	747.3	757.33	747.3	755.32
08/24/2004	752.91	764.55	752.91	760.94
08/25/2004	761.34	765.36	757.73	758.53
08/26/2004	763.35	764.95	760.14	764.95
08/27/2004	763.35	769.77	757.73	765.76
08/30/2004	765.72	765.72	765.72	765.72
08/31/2004	758.93	764.55	755.32	756.93
09/01/2004	762.95	768.57	761.34	767.36
09/02/2004	768.97	777.8	761.74	768.97
09/03/2004	766.56	774.59	760.94	771.78
09/06/2004	772.98	783.82	772.98	782.61
09/07/2004	779.4	782.21	775.39	778.6
09/08/2004	778.6	781.81	772.98	774.19
09/09/2004	768.97	774.59	760.94	760.94
09/10/2004	762.14	770.17	758.93	761.34
09/13/2004	763.35	769.77	762.55	768.57
09/14/2004	766.56	766.96	760.14	763.35
09/15/2004	762.95	775.39	762.95	764.55
09/16/2004	766.56	767.76	763.75	766.56
09/17/2004	761.34	774.59	761.34	771.78
09/20/2004	773.38	773.38	762.14	763.75
09/21/2004	763.75	767.36	762.95	766.56
09/22/2004	764.15	775.39	760.94	768.17
09/23/2004	764.55	764.95	747.7	760.94
09/24/2004	759.34	769.77	758.53	768.97
09/27/2004	762.55	767.36	755.72	756.93
09/28/2004	754.12	765.36	754.12	765.36
09/29/2004	762.55	773.78	759.34	770.17
09/30/2004	770.17	774.59	760.54	761.34
10/01/2004	762.14	781.81	762.14	781.01
10/04/2004	782.61	790.64	779.4	789.44
10/05/2004	789.44	796.26	781.41	793.05
10/06/2004	793.05	795.86	786.23	792.25
10/07/2004	788.23	798.27	788.23	793.05
10/08/2004	789.03	801.88	789.03	796.66
10/11/2004	793.05	807.9	793.05	803.88
10/12/2004	797.06	798.67	788.23	791.44
10/13/2004	803.48	803.48	786.23	786.23
10/14/2004	779.4	786.63	775.79	780.61
10/15/2004	780.61	781.81	774.59	778.2
10/18/2004	778.6	785.02	775.79	779
10/19/2004	788.95	793.05	778.2	786.63
10/20/2004	783.01	786.23	776.59	781.81
10/21/2004	786.63	791.44	776.19	783.42
10/22/2004	785.02	798.27	785.02	791.04
10/25/2004	783.82	785.82	778.6	785.82
10/26/2004	788.23	788.23	778.6	783.42
10/27/2004	785.82	785.82	776.19	783.42
10/28/2004	791.44	791.44	778.6	786.04
10/29/2004	786.63	788.23	781.41	781.41
11/01/2004	779.8	790.24	779.4	785.39
11/02/2004	788.23	799.47	783.42	792.91
11/03/2004	797.86	806.69	796.66	799.87
11/04/2004	799.87	804.29	796.26	802.56
11/05/2004	814.72	827.16	814.72	822.87
11/08/2004	822.75	823.15	814.32	818.81
11/09/2004	817.53	823.55	813.12	820.78
11/10/2004	821.94	824.35	816.33	820.03
11/11/2004	817.53	823.95	817.13	820.72
11/12/2004	818.33	833.18	816.33	829.17
11/15/2004	830.77	832.38	822.75	823.55
11/16/2004	828.37	828.37	815.52	817.83
11/17/2004	817.13	824.75	813.52	815.52
11/18/2004	814.72	817.53	811.51	814.13
11/19/2004	811.51	830.77	811.51	818.3
11/22/2004	818.33	818.33	806.69	810.41
11/23/2004	813.92	822.75	807.9	810.71
11/24/2004	811.51	812.71	804.29	804.29
11/25/2004	805.89	809.1	804.29	806.46
11/26/2004	809.1	810.31	804.29	809.1
11/29/2004	805.89	825.96	805.89	819.95
11/30/2004	815.12	817.13	801.07	803.88
12/01/2004	802.68	813.12	801.07	807.9
12/02/2004	814.72	817.13	798.67	813.72
12/03/2004	801.07	809.5	786.23	795.05
12/06/2004	794.65	799.87	790.64	795.72
12/07/2004	795.86	798.27	787.43	788.8
12/08/2004	787.43	790.24	765.76	772.81
12/09/2004	774.59	777.8	764.15	769.77
12/10/2004	773.38	774.99	762.95	768.61
12/13/2004	770.17	770.17	760.94	766.41
12/14/2004	769.37	773.78	761.34	765.96
12/15/2004	760.14	779.8	760.14	774.28
12/16/2004	775.39	775.39	764.15	764.55
12/17/2004	768.57	768.57	760.94	761.33
12/20/2004	765.76	768.57	761.74	764.85
12/21/2004	763.75	768.97	763.35	768.17
12/22/2004	770.57	793.05	768.17	775.57
12/23/2004	779.4	783.01	770.97	776.61
12/24/2004	782.61	783.82	774.59	781.46
12/27/2004	781.77	781.77	781.77	781.77
12/28/2004	781.77	781.77	781.77	781.77
12/29/2004	786.63	786.63	777.8	781.81
12/30/2004	784.22	784.22	777.4	783.08
12/31/2004	778.6	780.21	775.39	777.69

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

2004 Historical Chart

Average

Low

High