Skip to search.
 FTSE 100 Down2.44%

TOTAL S.A. (TOT)

-NYSE
44.15 Down 1.38(3.03%) 19:49 - NYSE Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Sep 201545.5346.4845.4345.53883,60045.53
2 Sep 201545.7245.8244.6545.563,359,40045.56
1 Sep 201545.8445.9244.9945.381,547,90045.38
31 Aug 201545.3846.4045.0146.401,592,00046.40
28 Aug 201545.5746.4845.5746.093,854,50046.09
27 Aug 201544.3845.8544.2445.274,364,20045.27
26 Aug 201543.9143.9440.9342.6618,225,20042.66
25 Aug 201545.3745.4242.5442.746,493,70042.74
24 Aug 201544.0644.9443.0643.775,631,10043.77
21 Aug 201547.2147.4246.0346.033,081,50046.03
20 Aug 201547.8348.0947.0047.001,727,80047.00
19 Aug 201547.8448.0547.2247.681,805,70047.68
18 Aug 201548.3448.4848.0148.02869,40048.02
17 Aug 201548.9049.4048.6548.97693,70048.97
14 Aug 201548.9949.3548.7849.06868,60049.06
13 Aug 201549.5349.5949.1549.151,059,20049.15
12 Aug 201549.9750.8749.4650.632,242,10050.63
11 Aug 201550.7450.8750.1850.872,673,90050.87
10 Aug 201549.8650.5849.7950.411,576,60050.41
7 Aug 201550.2750.5249.8149.832,207,70049.83
6 Aug 201549.3349.8149.0249.622,211,10049.62
5 Aug 201549.3749.6948.7349.031,691,70049.03
4 Aug 201548.9249.0748.4148.661,066,90048.66
3 Aug 201549.2049.2448.6048.603,200,00048.60
31 Jul 201549.8749.8849.0849.291,595,80049.29
30 Jul 201549.5149.6048.7649.20997,10049.20
29 Jul 201547.8849.0047.8848.962,948,30048.96
28 Jul 201547.4048.0947.2148.091,603,80048.09
27 Jul 201547.8347.8447.2447.332,144,00047.33
24 Jul 201548.6148.6947.8747.903,629,60047.90
23 Jul 201548.9049.2748.7448.791,159,60048.79
22 Jul 201548.6648.8448.3548.841,648,00048.84
21 Jul 201549.4849.8649.3049.382,300,50049.38
20 Jul 201549.5149.6149.0049.00852,30049.00
17 Jul 201549.9549.9649.3049.39983,90049.39
16 Jul 201549.9750.1749.5449.541,531,40049.54
15 Jul 201549.7249.8648.9949.19674,70049.19
14 Jul 201549.3149.9449.2249.941,986,70049.94
13 Jul 201549.3549.4848.9648.96922,90048.96
10 Jul 201550.1050.1349.0549.742,557,80049.74
9 Jul 201547.8648.1647.3147.581,128,60047.58
8 Jul 201546.9047.0946.2646.771,062,40046.77
7 Jul 201546.7647.6946.0047.521,826,30047.52
6 Jul 201547.6048.0347.0647.241,170,30047.24
2 Jul 201548.9549.1648.6048.61592,90048.61
1 Jul 201548.9848.9948.1048.23864,60048.23
30 Jun 201549.7449.7448.5349.171,474,80049.17
29 Jun 201549.9950.6749.5549.741,423,40049.74
26 Jun 201552.2452.3851.6252.09696,00052.09
25 Jun 201552.1052.1051.5951.85599,10051.85
24 Jun 201551.7352.1951.7251.86972,50051.86
23 Jun 201551.3651.7751.3651.75554,90051.75
22 Jun 201551.3452.0051.0551.411,308,20051.41
19 Jun 201550.1250.3249.8349.89560,10049.89
18 Jun 201550.3451.3550.1750.17990,80050.17
17 Jun 201550.1150.3349.5450.203,807,30050.20
16 Jun 201549.0049.6648.9749.512,044,90049.51
15 Jun 201549.1349.8349.1049.71923,10049.71
12 Jun 201549.9850.3749.5049.95743,00049.95
11 Jun 201551.1951.4550.7151.06643,00051.06
10 Jun 201550.8051.3450.5350.751,046,20050.75
9 Jun 201549.3249.8049.0649.46859,20049.46
8 Jun 201549.5549.8949.3649.771,665,50049.77
5 Jun 201549.3750.3149.3050.051,323,40050.05
4 Jun 201550.6551.4050.2050.20823,70050.20
3 Jun 201551.2151.7151.0851.08871,70051.08
3 Jun 20150.673 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.