Skip to search.
 FTSE 100 Up0.20%

TOTAL S.A. (TOT)

-NYSE
52.82 Down 0.27(0.51%) 4 Mar 21:02
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
4 Mar 201552.5652.8252.1852.82750,90052.82
3 Mar 201552.4253.2052.2953.09951,50053.09
2 Mar 201553.4253.4452.6052.851,263,00052.85
27 Feb 201553.6354.2453.4753.633,951,80053.63
26 Feb 201552.9253.1952.7852.981,158,30052.98
25 Feb 201553.2554.0252.9853.921,403,20053.92
24 Feb 201553.0753.7552.7353.481,157,30053.48
23 Feb 201552.2552.7552.0052.261,263,20052.26
20 Feb 201551.8953.0451.6252.883,832,00052.88
19 Feb 201552.2752.5751.8352.161,855,00052.16
18 Feb 201553.7454.0653.3353.701,479,90053.70
17 Feb 201553.8354.4753.2554.401,123,30054.40
13 Feb 201554.0354.4653.9654.141,188,60054.14
12 Feb 201553.9054.6653.7554.502,401,60054.50
11 Feb 201553.0653.5052.5353.321,067,10053.32
10 Feb 201553.9554.1252.9753.951,096,90053.95
9 Feb 201553.5754.5953.5753.952,040,50053.95
6 Feb 201554.3054.5353.6453.672,534,10053.67
5 Feb 201554.4755.2454.2454.811,521,10054.81
4 Feb 201554.0754.6653.7054.071,685,10054.07
3 Feb 201554.9855.8654.9355.462,259,20055.46
2 Feb 201553.1053.9353.0653.762,039,50053.76
30 Jan 201551.1852.3451.0951.511,975,10051.51
29 Jan 201551.0451.6750.4051.672,184,00051.67
28 Jan 201552.0052.0050.5250.571,646,40050.57
27 Jan 201552.4553.1252.2653.101,484,30053.10
26 Jan 201551.9053.1451.5452.723,108,40052.72
23 Jan 201551.1851.9951.0651.211,321,70051.21
22 Jan 201551.6452.1251.2451.952,071,00051.95
21 Jan 201550.6151.8050.4751.644,070,20051.64
20 Jan 201550.6150.6750.0050.271,742,40050.27
16 Jan 201549.5550.9149.5450.913,529,70050.91
15 Jan 201548.6849.5048.5148.954,339,50048.95
14 Jan 201548.4249.0448.0148.681,873,10048.68
13 Jan 201548.8349.1948.0048.521,811,30048.52
12 Jan 201548.5448.9647.6948.452,390,40048.45
9 Jan 201549.3149.4048.1948.642,510,30048.64
8 Jan 201549.3450.2249.0349.632,050,50049.63
7 Jan 201548.2848.7947.8448.332,372,10048.33
6 Jan 201547.9748.8647.3147.664,408,50047.66
5 Jan 201549.1249.1947.5548.064,215,00048.06
2 Jan 201551.2151.3750.5751.161,324,70051.16
31 Dec 201451.5251.5851.0351.201,223,70051.20
30 Dec 201452.3052.3951.5251.522,173,30051.52
29 Dec 201452.5453.3852.4352.742,680,50052.74
26 Dec 201452.9753.5152.9553.15760,20053.15
24 Dec 201453.0753.4052.5253.05856,00053.05
23 Dec 201452.9553.3652.8453.342,091,10053.34
22 Dec 201453.0653.0652.0452.501,967,80052.50
19 Dec 201452.5653.3352.2953.332,591,60053.33
18 Dec 201452.8953.0652.0753.022,311,00053.02
17 Dec 201450.1352.6650.0651.852,869,80051.85
16 Dec 201448.6650.5448.4349.423,610,00049.42
15 Dec 201450.8851.1148.6548.743,302,30048.74
12 Dec 201451.3851.6450.1150.121,743,10050.12
11 Dec 201451.3852.2051.0151.222,222,10051.22
10 Dec 201452.8152.8451.3751.752,464,90051.75
10 Dec 20140.761 Dividend
9 Dec 201453.3754.5353.2453.691,923,10052.93
8 Dec 201454.7854.8754.0154.121,623,60053.35
5 Dec 201455.5055.7455.1955.481,838,30054.69
4 Dec 201455.0555.9754.6855.882,889,00055.09
3 Dec 201456.2657.1156.0956.542,596,90055.74
2 Dec 201456.9357.7856.7256.933,531,10056.12
1 Dec 201455.9256.2855.4056.171,721,90055.37
28 Nov 201455.7956.0055.1955.632,189,70054.84
26 Nov 201459.6960.0859.4659.74891,90058.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.