Skip to search.
 FTSE 100 Up0.05%

TOTAL S.A. (TOT)

-NYSE
47.99 Up 0.63(1.33%) 18:51 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Jul 201647.8647.9146.9847.362,110,40047.36
27 Jul 201647.5247.6646.6546.921,293,70046.92
26 Jul 201646.4046.8746.3246.751,187,30046.75
25 Jul 201646.9446.9446.1146.321,560,20046.32
22 Jul 201647.6447.6547.1747.451,004,30047.45
21 Jul 201647.3248.0547.2847.663,648,30047.66
20 Jul 201647.6448.1147.2947.87889,20047.87
19 Jul 201647.9748.0647.6747.911,012,80047.91
18 Jul 201648.0448.3947.7748.321,077,90048.32
15 Jul 201648.6348.7448.4048.741,166,70048.74
14 Jul 201649.4449.4849.0049.191,214,90049.19
13 Jul 201648.8249.0148.2448.511,774,60048.51
12 Jul 201648.8048.9948.6248.623,083,70048.62
11 Jul 201647.7147.9947.6247.681,514,10047.68
8 Jul 201646.9247.2246.7147.161,182,50047.16
7 Jul 201647.0247.2045.9846.281,934,50046.28
6 Jul 201646.6146.9246.0146.912,194,80046.91
5 Jul 201647.8648.0047.0747.211,709,40047.21
1 Jul 201648.6248.9148.4848.742,827,60048.74
30 Jun 201647.9248.4647.5048.103,052,20048.10
29 Jun 201647.4447.9347.2547.692,748,20047.69
28 Jun 201645.7446.4445.6646.302,256,60046.30
27 Jun 201645.2645.2744.0644.816,834,30044.81
24 Jun 201644.5546.6144.4945.606,739,40045.60
23 Jun 201649.6050.2148.9349.921,706,80049.92
22 Jun 201649.1449.1848.3148.311,170,50048.31
21 Jun 201648.5048.9348.0748.571,820,60048.57
20 Jun 201648.4148.5347.9747.972,152,10047.97
17 Jun 201646.4647.0446.3147.042,123,50047.04
16 Jun 201645.0946.1844.4546.181,810,80046.18
15 Jun 201645.2745.8745.2045.462,401,20045.46
14 Jun 201645.5545.7944.8345.394,505,80045.39
13 Jun 201646.6847.3246.4446.461,709,60046.46
10 Jun 201647.3147.7846.9147.202,854,90047.20
9 Jun 201648.4648.8248.4448.711,165,90048.71
8 Jun 201649.6549.8149.3049.491,409,70049.49
7 Jun 201648.9749.7248.8749.491,539,20049.49
6 Jun 201648.4348.5948.0148.092,041,70048.09
3 Jun 201647.5147.5446.9947.52710,70047.52
2 Jun 201646.6547.1146.4647.111,152,50047.11
1 Jun 201647.2147.7447.1747.49891,50047.49
1 Jun 20160.683 Dividend
31 May 201648.6849.0248.3248.52941,00047.84
27 May 201648.9349.0048.6549.00761,00048.31
26 May 201649.7049.8449.2449.291,175,00048.60
25 May 201648.7549.4548.7349.201,863,00048.51
24 May 201648.0148.3147.8648.132,478,00047.45
23 May 201647.4147.9447.3947.582,056,00046.91
20 May 201648.1048.3847.9048.09889,00047.41
19 May 201647.2147.8346.9447.773,968,00047.10
18 May 201648.5549.0648.1448.142,162,00047.46
17 May 201648.5549.0248.3348.871,827,00048.18
16 May 201648.8049.1748.8049.06914,00048.37
13 May 201648.2648.7647.9748.141,433,00047.46
12 May 201649.9049.9748.6649.041,660,00048.35
11 May 201648.4549.1748.2948.771,025,00048.08
10 May 201648.0148.9947.9948.991,233,00048.30
9 May 201648.4748.5547.8247.982,329,00047.30
6 May 201648.0849.1948.0448.901,606,00048.21
5 May 201648.6348.9648.1148.521,228,00047.84
4 May 201648.5448.7948.3348.521,325,00047.84
3 May 201649.7149.8349.0749.231,299,00048.54
2 May 201650.5450.8450.2350.841,249,00050.12
29 Apr 201650.6650.9550.1750.751,909,00050.04
28 Apr 201650.6151.1550.4350.581,436,00049.87
27 Apr 201650.5651.3050.5451.002,258,00050.28
26 Apr 201649.5749.9049.3249.831,522,00049.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.