Skip to search.
 FTSE 100 Down0.25%

TOTAL S.A. (TOT)

-NYSE
48.50 Up 0.20(0.41%) 30 Aug 21:02
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Aug 201648.5448.7748.4248.50646,10048.50
29 Aug 201647.9248.4347.9148.30938,20048.30
26 Aug 201648.6249.4548.2248.491,416,50048.49
25 Aug 201648.0448.2847.9248.04886,70048.04
24 Aug 201648.2548.3547.9148.111,355,90048.11
23 Aug 201648.2748.5848.2348.231,063,10048.23
22 Aug 201648.3248.4048.0348.101,164,70048.10
19 Aug 201648.9749.0248.6849.021,612,50049.02
18 Aug 201649.0449.6849.0049.631,024,70049.63
17 Aug 201648.9749.4048.7249.351,894,50049.35
16 Aug 201648.7949.4248.6349.182,845,30049.18
15 Aug 201648.4948.6848.3648.601,120,30048.60
12 Aug 201648.2848.5548.1148.35933,50048.35
11 Aug 201647.9748.5947.9448.301,283,90048.30
10 Aug 201648.3548.4247.7347.731,248,70047.73
9 Aug 201648.0948.3147.7847.95824,50047.95
8 Aug 201647.5247.8147.4847.541,319,00047.54
5 Aug 201647.4847.7047.3147.58931,10047.58
4 Aug 201646.8547.1746.7346.941,082,30046.94
3 Aug 201646.2746.7646.1746.741,577,70046.74
2 Aug 201646.8546.8946.2546.711,496,40046.71
1 Aug 201647.4647.5046.5546.631,762,30046.63
29 Jul 201647.3048.1547.2348.102,045,40048.10
28 Jul 201647.8647.9146.9847.362,151,10047.36
27 Jul 201647.5247.6646.6546.921,293,70046.92
26 Jul 201646.4046.8746.3246.751,187,30046.75
25 Jul 201646.9446.9446.1146.321,560,20046.32
22 Jul 201647.6447.6547.1747.451,004,30047.45
21 Jul 201647.3248.0547.2847.663,648,30047.66
20 Jul 201647.6448.1147.2947.87889,20047.87
19 Jul 201647.9748.0647.6747.911,012,80047.91
18 Jul 201648.0448.3947.7748.321,077,90048.32
15 Jul 201648.6348.7448.4048.741,166,70048.74
14 Jul 201649.4449.4849.0049.191,214,90049.19
13 Jul 201648.8249.0148.2448.511,774,60048.51
12 Jul 201648.8048.9948.6248.623,083,70048.62
11 Jul 201647.7147.9947.6247.681,514,10047.68
8 Jul 201646.9247.2246.7147.161,182,50047.16
7 Jul 201647.0247.2045.9846.281,934,50046.28
6 Jul 201646.6146.9246.0146.912,194,80046.91
5 Jul 201647.8648.0047.0747.211,709,40047.21
1 Jul 201648.6248.9148.4848.742,827,60048.74
30 Jun 201647.9248.4647.5048.103,052,20048.10
29 Jun 201647.4447.9347.2547.692,748,20047.69
28 Jun 201645.7446.4445.6646.302,256,60046.30
27 Jun 201645.2645.2744.0644.816,834,30044.81
24 Jun 201644.5546.6144.4945.606,739,40045.60
23 Jun 201649.6050.2148.9349.921,706,80049.92
22 Jun 201649.1449.1848.3148.311,170,50048.31
21 Jun 201648.5048.9348.0748.571,820,60048.57
20 Jun 201648.4148.5347.9747.972,152,10047.97
17 Jun 201646.4647.0446.3147.042,123,50047.04
16 Jun 201645.0946.1844.4546.181,810,80046.18
15 Jun 201645.2745.8745.2045.462,401,20045.46
14 Jun 201645.5545.7944.8345.394,505,80045.39
13 Jun 201646.6847.3246.4446.461,709,60046.46
10 Jun 201647.3147.7846.9147.202,854,90047.20
9 Jun 201648.4648.8248.4448.711,165,90048.71
8 Jun 201649.6549.8149.3049.491,409,70049.49
7 Jun 201648.9749.7248.8749.491,539,20049.49
6 Jun 201648.4348.5948.0148.092,041,70048.09
3 Jun 201647.5147.5446.9947.52710,70047.52
2 Jun 201646.6547.1146.4647.111,152,50047.11
1 Jun 201647.2147.7447.1747.49891,50047.49
1 Jun 20160.683 Dividend
31 May 201648.6849.0248.3248.52941,00047.84
27 May 201648.9349.0048.6549.00761,00048.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.