Skip to search.
 FTSE 100 Up0.42%

More On TOT


TOTAL S.A. (TOT)

-NYSE
49.01 Down 0.13(0.25%) 20:12 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
7 Dec 201648.8249.2348.7149.131,394,00049.13
6 Dec 201648.1148.6847.9748.432,001,10048.43
5 Dec 201647.9748.4447.9048.171,126,00048.17
2 Dec 201647.4848.1647.3847.781,336,40047.78
1 Dec 201647.7648.1147.5947.752,927,00047.75
30 Nov 201647.4948.0447.4847.663,831,30047.66
29 Nov 201646.2047.0046.0446.913,709,20046.91
28 Nov 201646.6046.7546.3046.403,861,50046.40
25 Nov 201646.7046.8346.5246.613,676,10046.61
23 Nov 201646.4846.7746.3046.442,049,10046.44
22 Nov 201647.1947.3046.6747.091,188,40047.09
21 Nov 201646.6846.9746.6446.851,037,60046.85
18 Nov 201645.6945.9645.4745.811,251,10045.81
17 Nov 201646.5646.8846.1146.111,269,10046.11
16 Nov 201646.3346.7545.9646.131,505,50046.13
15 Nov 201646.2146.9146.1746.881,458,30046.88
14 Nov 201645.1045.6445.0545.591,847,00045.59
11 Nov 201646.7846.8645.7546.131,910,20046.13
10 Nov 201647.6847.8547.0047.291,185,50047.29
9 Nov 201646.7747.9546.7347.571,317,20047.57
8 Nov 201647.3547.8047.2047.521,229,70047.52
7 Nov 201647.1147.4447.0647.411,065,10047.41
4 Nov 201646.5746.9646.4546.631,086,60046.63
3 Nov 201646.9247.0346.7146.961,113,00046.96
2 Nov 201647.7147.8046.4346.612,357,20046.61
1 Nov 201648.0148.0347.3347.793,928,90047.79
31 Oct 201648.0248.0947.6147.741,148,60047.74
28 Oct 201648.0048.6747.9348.251,163,00048.25
27 Oct 201648.4848.7048.2248.38960,30048.38
26 Oct 201647.7348.1247.5547.951,811,70047.95
25 Oct 201648.4048.6748.1348.271,656,80048.27
24 Oct 201648.7049.1048.1648.612,950,30048.61
21 Oct 201647.8648.3247.7648.281,430,60048.28
20 Oct 201648.5748.9448.3048.541,897,10048.54
19 Oct 201648.2348.5848.0748.341,541,90048.34
18 Oct 201648.6248.6348.2648.541,152,80048.54
17 Oct 201648.0648.2347.8048.101,441,70048.10
14 Oct 201648.9049.1148.4448.542,298,40048.54
13 Oct 201647.7048.2747.5648.121,011,50048.12
12 Oct 201648.2848.4248.0148.351,585,90048.35
11 Oct 201648.9048.9547.7248.031,644,50048.03
10 Oct 201648.5048.9148.4748.812,219,60048.81
7 Oct 201648.4548.4947.6947.881,406,30047.88
6 Oct 201648.2348.3948.0548.204,213,60048.20
5 Oct 201648.3948.4248.0648.25995,60048.25
4 Oct 201648.0748.3547.5147.812,380,90047.81
3 Oct 201647.6447.7147.4147.571,353,90047.57
30 Sep 201647.3147.8347.0947.702,366,00047.70
29 Sep 201647.8748.1547.3647.642,201,50047.64
28 Sep 201646.2247.2745.7747.191,939,60047.19
27 Sep 201645.5546.1345.3645.912,440,70045.91
26 Sep 201646.3346.5746.1046.101,410,60046.10
23 Sep 201646.9947.2246.4746.531,509,40046.53
22 Sep 201647.7947.9247.5247.592,181,40047.59
22 Sep 20160.686 Dividend
21 Sep 201646.3647.1446.2047.141,322,70046.45
20 Sep 201646.4646.6146.1346.21965,40045.54
19 Sep 201646.3146.8046.2446.413,363,00045.73
16 Sep 201645.4845.8345.4045.784,096,40045.11
15 Sep 201646.2846.9345.9646.853,615,90046.17
14 Sep 201646.7047.2746.4846.591,724,10045.91
13 Sep 201647.9548.0847.1847.432,513,00046.74
12 Sep 201648.1249.2047.9848.981,018,10048.27
9 Sep 201649.3849.4448.6648.741,084,10048.03
8 Sep 201649.5950.2149.4550.091,088,60049.36
7 Sep 201650.0850.1749.8949.951,228,50049.22
6 Sep 201649.3949.7349.2649.621,262,00048.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.