Skip to search.
 FTSE 100 Up0.08%

TOTAL S.A. (TOT)

-NYSE
49.00 Down 0.29(0.59%) 27 May 21:02
|After Hours: : 48.84 Down 0.16 (0.33%) 27 May 22:20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 May 201648.9349.0048.6549.00751,00049.00
26 May 201649.7049.8449.2449.291,139,60049.29
25 May 201648.7549.4548.7349.201,862,70049.20
24 May 201648.0148.3147.8648.132,478,00048.13
23 May 201647.4147.9447.3947.582,050,20047.58
20 May 201648.1048.3847.9048.09883,30048.09
19 May 201647.2147.8346.9447.773,968,10047.77
18 May 201648.5549.0648.1448.142,161,70048.14
17 May 201648.5549.0248.3348.871,819,00048.87
16 May 201648.8049.1748.8049.06909,40049.06
13 May 201648.2648.7647.9748.141,424,20048.14
12 May 201649.9049.9748.6649.041,658,00049.04
11 May 201648.4549.1748.2948.771,020,50048.77
10 May 201648.0148.9947.9948.991,149,10048.99
9 May 201648.4748.5547.8247.982,319,70047.98
6 May 201648.0849.1948.0448.901,598,10048.90
5 May 201648.6348.9648.1148.521,226,60048.52
4 May 201648.5448.7948.3348.521,293,70048.52
3 May 201649.7149.8349.0749.231,283,30049.23
2 May 201650.5450.8450.2350.841,241,10050.84
29 Apr 201650.6650.9550.1750.751,896,80050.75
28 Apr 201650.6151.1550.4350.581,428,00050.58
27 Apr 201650.5651.3050.5451.002,239,40051.00
26 Apr 201649.5749.9049.3249.831,512,60049.83
25 Apr 201649.2749.3948.8849.171,576,70049.17
22 Apr 201648.9549.4448.9549.44964,80049.44
21 Apr 201649.3449.5548.9049.162,597,90049.16
20 Apr 201648.7349.6548.5649.402,085,60049.40
19 Apr 201648.1849.1148.0649.111,592,30049.11
18 Apr 201647.9248.0946.8747.802,717,10047.80
15 Apr 201648.0048.2147.6947.921,246,00047.92
14 Apr 201648.0248.5148.0048.511,763,10048.51
13 Apr 201647.7848.0147.4947.923,153,30047.92
12 Apr 201645.9347.1945.8346.913,554,10046.91
11 Apr 201645.9346.2245.6045.601,857,70045.60
8 Apr 201645.2945.8345.2645.472,822,90045.47
7 Apr 201644.0844.4343.7844.143,195,70044.14
6 Apr 201643.8444.7243.6944.722,990,20044.72
5 Apr 201643.6043.9743.5543.842,202,60043.84
4 Apr 201644.3244.8544.1944.432,848,30044.43
1 Apr 201643.7944.3543.7444.201,578,70044.20
31 Mar 201645.7346.0445.3545.42782,60045.42
30 Mar 201646.6647.0546.1146.281,447,10046.28
29 Mar 201644.8645.6844.6645.591,811,60045.59
28 Mar 201645.5745.6245.0045.10520,80045.10
24 Mar 201644.3145.3844.2445.282,800,30045.28
23 Mar 201646.4246.4245.3745.531,091,50045.53
22 Mar 201646.7246.7245.8646.254,159,90046.25
21 Mar 201647.0247.3046.5146.722,760,80046.72
18 Mar 201647.7448.0047.5947.821,715,70047.82
17 Mar 201647.2647.9046.7447.511,987,80047.51
16 Mar 201645.5046.7545.4946.492,028,20046.49
16 Mar 20160.674 Dividend
15 Mar 201646.0646.5345.9446.32910,30045.65
14 Mar 201646.9347.2046.5147.131,266,50046.44
11 Mar 201646.8647.6046.8447.601,863,80046.91
10 Mar 201646.3146.6145.6345.692,786,00045.03
9 Mar 201646.1946.6846.0046.548,275,20045.86
8 Mar 201647.1147.1446.2146.231,944,20045.56
7 Mar 201646.1747.6546.1747.237,904,80046.54
4 Mar 201646.7047.4646.5847.352,817,40046.66
3 Mar 201645.7746.4945.5746.423,386,70045.74
2 Mar 201644.9446.1044.8645.961,942,60045.29
1 Mar 201645.1445.6944.9145.561,971,90044.90
29 Feb 201644.6645.0644.4844.713,791,30044.06
26 Feb 201645.0145.1044.4044.713,144,00044.06
25 Feb 201644.3644.5243.6944.373,521,50043.72
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.