Skip to search.
 FTSE 100 Down1.72%

TOTAL S.A. (TOT)

-NYSE
49.66 Down 1.08(2.13%) 21:05
|After Hours: : 49.50 Down 0.16 (0.32%) 21:25
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Mar 201551.0451.2150.6750.74896,50050.74
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
30 Jan 201551.1852.3451.0951.511,975,10050.77
29 Jan 201551.0451.6750.4051.672,184,00050.93
28 Jan 201552.0052.0050.5250.571,646,40049.84
27 Jan 201552.4553.1252.2653.101,484,30052.34
26 Jan 201551.9053.1451.5452.723,108,40051.96
23 Jan 201551.1851.9951.0651.211,321,70050.48
22 Jan 201551.6452.1251.2451.952,071,00051.20
21 Jan 201550.6151.8050.4751.644,070,20050.90
20 Jan 201550.6150.6750.0050.271,742,40049.55
16 Jan 201549.5550.9149.5450.913,529,70050.18
15 Jan 201548.6849.5048.5148.954,339,50048.25
14 Jan 201548.4249.0448.0148.681,873,10047.98
13 Jan 201548.8349.1948.0048.521,811,30047.82
12 Jan 201548.5448.9647.6948.452,390,40047.75
9 Jan 201549.3149.4048.1948.642,510,30047.94
8 Jan 201549.3450.2249.0349.632,050,50048.92
7 Jan 201548.2848.7947.8448.332,372,10047.64
6 Jan 201547.9748.8647.3147.664,408,50046.98
5 Jan 201549.1249.1947.5548.064,215,00047.37
2 Jan 201551.2151.3750.5751.161,324,70050.43
31 Dec 201451.5251.5851.0351.201,223,70050.47
30 Dec 201452.3052.3951.5251.522,173,30050.78
29 Dec 201452.5453.3852.4352.742,680,50051.98
26 Dec 201452.9753.5152.9553.15760,20052.39
24 Dec 201453.0753.4052.5253.05856,00052.29
23 Dec 201452.9553.3652.8453.342,091,10052.57
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.