Skip to search.
 FTSE 100 Up0.77%

TOTAL S.A. (TOT)

-NYSE
48.09 Up 0.76(1.61%) 28 Jul 21:02
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
2 Jun 201551.2451.7551.1651.441,066,20050.77
1 Jun 201550.5450.6250.0150.38809,90049.72
29 May 201551.0051.2950.3750.491,059,60049.83
28 May 201551.0651.3050.4451.161,088,80050.49
27 May 201550.7051.8250.6151.582,368,40050.91
26 May 201551.5651.5750.7150.731,371,10050.07
22 May 201552.6152.7252.3952.50713,50051.81
21 May 201552.8953.3252.8053.30587,80052.60
20 May 201552.5352.9352.3052.75555,20052.06
19 May 201552.8152.9352.3252.321,031,80051.64
18 May 201552.6552.9052.4252.75779,20052.06
15 May 201552.7553.5552.5053.55728,70052.85
14 May 201553.7254.1053.3153.431,056,50052.73
13 May 201553.8954.0052.8753.131,137,80052.43
12 May 201552.4952.9552.3552.83805,10052.14
11 May 201552.9553.1352.5152.78900,60052.09
8 May 201553.7253.9453.3253.77820,30053.07
7 May 201552.8252.8552.0752.651,124,00051.96
6 May 201553.9554.5353.6753.891,316,40053.18
5 May 201553.5053.8753.0453.151,523,30052.45
4 May 201553.9454.1653.6253.761,009,20053.06
1 May 201554.0154.7953.6354.32813,40053.61
30 Apr 201554.0054.4753.6854.10814,80053.39
29 Apr 201553.7954.6153.3554.121,836,90053.41
28 Apr 201554.6954.7754.0554.481,871,80053.77
27 Apr 201553.2153.5953.1253.211,813,30052.51
24 Apr 201552.0352.2251.5651.87979,00051.19
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.