Skip to search.
 FTSE 100 Up0.57%

TOTAL S.A. (TOT)

-NYSE
45.85 Down 0.06(0.13%) 16:20 - NYSE Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Sep 201645.5546.1345.3645.912,367,60045.91
26 Sep 201646.3346.5746.1046.101,410,60046.10
23 Sep 201646.9947.2246.4746.531,509,40046.53
22 Sep 201647.7947.9247.5247.592,181,40047.59
22 Sep 20160.686 Dividend
21 Sep 201646.3647.1446.2047.141,322,70046.45
20 Sep 201646.4646.6146.1346.21965,40045.54
19 Sep 201646.3146.8046.2446.413,363,00045.73
16 Sep 201645.4845.8345.4045.784,096,40045.11
15 Sep 201646.2846.9345.9646.853,615,90046.17
14 Sep 201646.7047.2746.4846.591,724,10045.91
13 Sep 201647.9548.0847.1847.432,513,00046.74
12 Sep 201648.1249.2047.9848.981,018,10048.27
9 Sep 201649.3849.4448.6648.741,084,10048.03
8 Sep 201649.5950.2149.4550.091,088,60049.36
7 Sep 201650.0850.1749.8949.951,228,50049.22
6 Sep 201649.3949.7349.2649.621,262,00048.90
2 Sep 201648.7449.0748.4248.95969,60048.24
1 Sep 201647.6147.7947.3447.76930,40047.06
31 Aug 201648.2648.4147.6647.751,059,90047.06
30 Aug 201648.5448.7748.4248.50650,40047.79
29 Aug 201647.9248.4347.9148.30938,20047.60
26 Aug 201648.6249.4548.2248.491,416,50047.78
25 Aug 201648.0448.2847.9248.04886,70047.34
24 Aug 201648.2548.3547.9148.111,355,90047.41
23 Aug 201648.2748.5848.2348.231,063,10047.53
22 Aug 201648.3248.4048.0348.101,164,70047.40
19 Aug 201648.9749.0248.6849.021,612,50048.31
18 Aug 201649.0449.6849.0049.631,024,70048.91
17 Aug 201648.9749.4048.7249.351,894,50048.63
16 Aug 201648.7949.4248.6349.182,845,30048.46
15 Aug 201648.4948.6848.3648.601,120,30047.89
12 Aug 201648.2848.5548.1148.35933,50047.65
11 Aug 201647.9748.5947.9448.301,283,90047.60
10 Aug 201648.3548.4247.7347.731,248,70047.04
9 Aug 201648.0948.3147.7847.95824,50047.25
8 Aug 201647.5247.8147.4847.541,319,00046.85
5 Aug 201647.4847.7047.3147.58931,10046.89
4 Aug 201646.8547.1746.7346.941,082,30046.26
3 Aug 201646.2746.7646.1746.741,577,70046.06
2 Aug 201646.8546.8946.2546.711,496,40046.03
1 Aug 201647.4647.5046.5546.631,762,30045.95
29 Jul 201647.3048.1547.2348.102,045,40047.40
28 Jul 201647.8647.9146.9847.362,151,10046.67
27 Jul 201647.5247.6646.6546.921,293,70046.24
26 Jul 201646.4046.8746.3246.751,187,30046.07
25 Jul 201646.9446.9446.1146.321,560,20045.65
22 Jul 201647.6447.6547.1747.451,004,30046.76
21 Jul 201647.3248.0547.2847.663,648,30046.97
20 Jul 201647.6448.1147.2947.87889,20047.17
19 Jul 201647.9748.0647.6747.911,012,80047.21
18 Jul 201648.0448.3947.7748.321,077,90047.62
15 Jul 201648.6348.7448.4048.741,166,70048.03
14 Jul 201649.4449.4849.0049.191,214,90048.47
13 Jul 201648.8249.0148.2448.511,774,60047.80
12 Jul 201648.8048.9948.6248.623,083,70047.91
11 Jul 201647.7147.9947.6247.681,514,10046.99
8 Jul 201646.9247.2246.7147.161,182,50046.47
7 Jul 201647.0247.2045.9846.281,934,50045.61
6 Jul 201646.6146.9246.0146.912,194,80046.23
5 Jul 201647.8648.0047.0747.211,709,40046.52
1 Jul 201648.6248.9148.4848.742,827,60048.03
30 Jun 201647.9248.4647.5048.103,052,20047.40
29 Jun 201647.4447.9347.2547.692,748,20047.00
28 Jun 201645.7446.4445.6646.302,256,60045.63
27 Jun 201645.2645.2744.0644.816,834,30044.16
24 Jun 201644.5546.6144.4945.606,739,40044.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.