Skip to search.
 FTSE 100 Up0.09%

TOTAL S.A. (TOT)

-NYSE
53.89 Up 0.74(1.39%) 6 May 21:03
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
6 May 201553.9554.5353.6753.891,301,20053.89
5 May 201553.5053.8753.0453.151,487,50053.15
4 May 201553.9454.1653.6253.76972,80053.76
1 May 201554.0154.7953.6354.32806,10054.32
30 Apr 201554.0054.4753.6854.10814,80054.10
29 Apr 201553.7954.6153.3554.121,836,90054.12
28 Apr 201554.6954.7754.0554.481,871,80054.48
27 Apr 201553.2153.5953.1253.211,813,30053.21
24 Apr 201552.0352.2251.5651.87979,00051.87
23 Apr 201551.8252.6051.7752.321,779,30052.32
22 Apr 201551.7352.0251.3052.011,617,20052.01
21 Apr 201552.5952.7352.0352.241,072,90052.24
20 Apr 201552.5553.1752.4752.621,210,10052.62
17 Apr 201552.4252.9252.3752.821,035,20052.82
16 Apr 201553.3953.4752.7153.20905,10053.20
15 Apr 201552.7653.3652.5353.362,473,80053.36
14 Apr 201551.6252.1851.5252.01800,60052.01
13 Apr 201551.6251.8051.0951.09768,10051.09
10 Apr 201551.2551.6251.1551.41708,70051.41
9 Apr 201551.0551.3750.9151.271,255,80051.27
8 Apr 201551.6751.7350.5850.782,152,70050.78
7 Apr 201551.4752.0051.2051.201,029,00051.20
6 Apr 201550.3151.1250.3150.72694,30050.72
2 Apr 201549.9550.0449.6250.012,975,10050.01
1 Apr 201550.1650.3549.6449.762,454,50049.76
31 Mar 201549.7050.1449.5349.661,508,00049.66
30 Mar 201551.0451.2150.6750.74903,60050.74
27 Mar 201550.1450.9049.8650.822,467,90050.82
26 Mar 201550.9651.1450.2250.731,935,30050.73
25 Mar 201551.3851.4950.7250.942,344,50050.94
24 Mar 201551.4651.5050.8751.07753,80051.07
23 Mar 201551.4051.5550.9851.191,165,80051.19
20 Mar 201550.2351.3650.0150.652,055,90050.65
19 Mar 201548.6948.9748.3948.78746,30048.78
18 Mar 201547.9649.5747.7349.331,440,10049.33
18 Mar 20150.689 Dividend
17 Mar 201547.9648.2047.7948.031,082,00047.34
16 Mar 201546.9447.4846.7947.48895,40046.80
13 Mar 201547.3447.4346.6147.161,560,20046.48
12 Mar 201548.7948.8648.0848.241,082,50047.55
11 Mar 201548.2348.3847.6548.012,742,20047.32
10 Mar 201548.9849.1548.4948.492,280,10047.79
9 Mar 201550.7150.9050.4250.421,124,40049.70
6 Mar 201551.2651.4250.7550.771,127,20050.04
5 Mar 201552.7252.7552.1252.17939,50051.42
4 Mar 201552.5652.8252.1852.82786,10052.06
3 Mar 201552.4253.2052.2953.09951,50052.33
2 Mar 201553.4253.4452.6052.851,263,00052.09
27 Feb 201553.6354.2453.4753.633,951,80052.86
26 Feb 201552.9253.1952.7852.981,158,30052.22
25 Feb 201553.2554.0252.9853.921,403,20053.15
24 Feb 201553.0753.7552.7353.481,157,30052.71
23 Feb 201552.2552.7552.0052.261,263,20051.51
20 Feb 201551.8953.0451.6252.883,832,00052.12
19 Feb 201552.2752.5751.8352.161,855,00051.41
18 Feb 201553.7454.0653.3353.701,479,90052.93
17 Feb 201553.8354.4753.2554.401,123,30053.62
13 Feb 201554.0354.4653.9654.141,188,60053.36
12 Feb 201553.9054.6653.7554.502,401,60053.72
11 Feb 201553.0653.5052.5353.321,067,10052.56
10 Feb 201553.9554.1252.9753.951,096,90053.18
9 Feb 201553.5754.5953.5753.952,040,50053.18
6 Feb 201554.3054.5353.6453.672,534,10052.90
5 Feb 201554.4755.2454.2454.811,521,10054.02
4 Feb 201554.0754.6653.7054.071,685,10053.29
3 Feb 201554.9855.8654.9355.462,259,20054.66
2 Feb 201553.1053.9353.0653.762,039,50052.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.