Skip to search.
 FTSE 100 Down0.54%

TOTAL S.A. (TOT)

-NYSE
49.74 Down 2.35(4.51%) 29 Jun 21:03
|Pre-Market : 49.45 Down 0.29 (0.58%) 13:30
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
23 Apr 201551.8252.6051.7752.321,779,30051.64
22 Apr 201551.7352.0251.3052.011,617,20051.33
21 Apr 201552.5952.7352.0352.241,072,90051.56
20 Apr 201552.5553.1752.4752.621,210,10051.93
17 Apr 201552.4252.9252.3752.821,035,20052.13
16 Apr 201553.3953.4752.7153.20905,10052.50
15 Apr 201552.7653.3652.5353.362,473,80052.66
14 Apr 201551.6252.1851.5252.01800,60051.33
13 Apr 201551.6251.8051.0951.09768,10050.42
10 Apr 201551.2551.6251.1551.41708,70050.74
9 Apr 201551.0551.3750.9151.271,255,80050.60
8 Apr 201551.6751.7350.5850.782,152,70050.12
7 Apr 201551.4752.0051.2051.201,029,00050.53
6 Apr 201550.3151.1250.3150.72694,30050.06
2 Apr 201549.9550.0449.6250.012,975,10049.36
1 Apr 201550.1650.3549.6449.762,454,50049.11
31 Mar 201549.7050.1449.5349.661,508,00049.01
30 Mar 201551.0451.2150.6750.74903,60050.08
27 Mar 201550.1450.9049.8650.822,467,90050.16
26 Mar 201550.9651.1450.2250.731,935,30050.07
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.