Skip to search.
 FTSE 100 Down0.86%

TOTAL S.A. (TOT)

-NYSE
43.47 Down 0.43(0.98%) 5 Feb 21:02
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 Feb 201643.4643.6843.0943.471,797,80043.47
4 Feb 201643.7444.5043.6143.901,802,90043.90
3 Feb 201642.2543.3041.4043.092,155,80043.09
2 Feb 201641.5641.7041.1841.542,205,10041.54
1 Feb 201643.5743.7343.1643.651,531,30043.65
29 Jan 201644.0444.5643.7944.322,443,60044.32
28 Jan 201644.4644.5543.3344.051,626,60044.05
27 Jan 201642.6843.9742.5843.271,613,60043.27
26 Jan 201642.2943.3241.8543.072,507,20043.07
25 Jan 201641.5741.9941.2741.341,378,60041.34
22 Jan 201643.0043.0842.1142.782,020,50042.78
21 Jan 201639.9541.2139.6441.011,997,60041.01
20 Jan 201640.7140.8039.0540.214,172,70040.21
19 Jan 201642.3642.4441.2241.722,880,10041.72
15 Jan 201641.1541.7540.8141.171,901,10041.17
14 Jan 201641.7743.0941.4542.843,203,60042.84
13 Jan 201641.4341.9240.1840.421,560,30040.42
12 Jan 201641.4442.8540.1640.881,784,30040.88
11 Jan 201641.6841.6940.3540.812,262,40040.81
8 Jan 201641.6741.7340.5840.611,625,50040.61
7 Jan 201641.4742.4341.4141.632,117,90041.63
6 Jan 201642.5742.8542.4542.652,542,40042.65
5 Jan 201643.6443.6642.8443.423,220,10043.42
4 Jan 201644.0944.4443.4544.371,960,30044.37
31 Dec 201544.7345.1444.6444.951,039,20044.95
30 Dec 201545.5145.7445.0345.161,141,60045.16
29 Dec 201545.8646.1645.6245.852,315,80045.85
28 Dec 201545.4545.5445.1145.371,036,20045.37
24 Dec 201546.1246.2745.6345.89834,60045.89
23 Dec 201545.8246.2445.5346.242,586,90046.24
22 Dec 201544.5244.8944.3844.472,527,40044.47
21 Dec 201545.2945.4044.2144.533,031,70044.53
18 Dec 201544.7044.8544.1944.321,910,40044.32
17 Dec 201545.5445.5644.3744.451,743,70044.45
16 Dec 201545.6746.0745.1645.761,415,80045.76
16 Dec 20150.664 Dividend
15 Dec 201546.1846.6046.0346.141,855,10045.48
14 Dec 201545.0445.4644.7345.262,271,80044.61
11 Dec 201546.7346.7345.3845.553,402,20044.89
10 Dec 201546.9447.6846.7146.731,833,00046.06
9 Dec 201546.9147.9046.2846.661,753,80045.99
8 Dec 201545.8946.6845.6546.122,354,30045.46
7 Dec 201546.6446.6646.0746.652,486,80045.98
4 Dec 201547.7447.8246.9447.822,288,30047.13
3 Dec 201549.3849.4148.0048.242,362,50047.55
2 Dec 201549.6750.0148.5748.573,365,60047.87
1 Dec 201549.5849.9549.4749.631,494,20048.92
30 Nov 201549.7149.9049.4549.451,457,60048.74
27 Nov 201549.4049.4849.2049.231,053,40048.52
25 Nov 201548.8949.2348.6148.91868,30048.21
24 Nov 201548.5449.3548.5149.051,297,60048.34
23 Nov 201548.4648.7248.2448.481,189,30047.78
20 Nov 201549.9050.0949.0449.231,373,30048.52
19 Nov 201549.6850.1049.6049.781,008,50049.06
18 Nov 201549.7950.1049.2949.861,467,00049.14
17 Nov 201549.1849.5148.7848.952,155,90048.25
16 Nov 201547.9249.1747.8549.072,223,20048.36
13 Nov 201547.6548.1347.1848.051,366,80047.36
12 Nov 201548.3849.0248.1348.131,966,10047.44
11 Nov 201549.6449.7449.0749.142,169,30048.43
10 Nov 201549.0349.7148.9249.581,037,40048.87
9 Nov 201549.9650.1649.2749.531,018,10048.82
6 Nov 201549.7350.0149.2750.01780,50049.29
5 Nov 201550.0950.5049.7550.121,349,00049.40
4 Nov 201550.5750.8049.9550.251,151,40049.53
3 Nov 201549.7951.1949.6150.752,194,00050.02
2 Nov 201548.9049.6648.8249.661,346,70048.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.