TOT - TOTAL S.A.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201754.3254.3253.9653.9653.96681,000
16 Oct 201754.5154.6454.3554.4854.48607,000
13 Oct 201754.3754.4553.9053.9753.971,127,200
12 Oct 201754.1654.3453.9954.2754.271,095,400
11 Oct 201754.1254.7054.0954.6454.641,918,700
10 Oct 201753.8253.9653.6753.9153.911,227,100
09 Oct 201753.5153.5953.3453.3653.36534,800
06 Oct 201753.1753.4753.0853.4453.441,082,000
05 Oct 201753.5153.7353.4253.5053.50610,600
04 Oct 201753.1453.4753.0253.3153.311,513,800
03 Oct 201753.5153.9353.5153.8653.86988,500
02 Oct 201753.2653.4253.0053.4053.40574,500
29 Sep 201753.4953.7453.3653.5253.52765,100
28 Sep 201753.3453.4853.2153.4253.421,484,900
27 Sep 201753.1453.2652.9553.2653.261,057,900
26 Sep 201753.5953.6453.2053.2953.291,589,800
25 Sep 201753.8154.4153.7654.1954.191,236,800
22 Sep 201754.1154.3353.9754.0254.021,088,000
21 Sep 201754.0354.1553.8553.9153.91748,400
21 Sep 20170.742 Dividend
20 Sep 201754.5855.0454.5054.6453.901,600,400
19 Sep 201754.1254.3253.9154.0353.30844,000
18 Sep 201753.7353.9753.6753.8153.08586,300
15 Sep 201753.7453.8853.5353.8653.131,377,200
14 Sep 201753.3253.6453.3253.4052.67939,000
13 Sep 201753.4053.4953.1453.2952.571,009,900
12 Sep 201752.9453.4752.9453.4052.673,691,400
11 Sep 201753.0153.3553.0153.1252.40852,800
08 Sep 201753.0853.1652.6952.8252.10558,700
07 Sep 201753.3653.5153.2353.4652.73890,300
06 Sep 201752.2552.8552.2552.7752.051,051,700
05 Sep 201752.0452.4051.9852.1951.481,186,700
01 Sep 201752.0252.2651.8852.0451.332,716,600
31 Aug 201751.5652.0651.5652.0451.332,367,600
30 Aug 201751.3851.7751.2851.4650.76932,400
29 Aug 201751.6651.9851.6451.8351.13643,000
28 Aug 201751.9051.9051.5751.7951.09848,700
25 Aug 201751.3451.7251.2951.6550.95924,500
24 Aug 201751.5151.5351.1751.3750.67591,300
23 Aug 201751.4251.7751.3051.6350.931,131,300
22 Aug 201750.9851.3450.9351.0650.372,582,900
21 Aug 201750.5650.7150.2350.3549.671,432,300
18 Aug 201749.9550.8549.7550.4949.802,188,600
17 Aug 201750.1350.4249.8049.8849.20899,400
16 Aug 201750.6250.8350.2550.4049.721,506,400
15 Aug 201750.3150.4150.0150.2649.58973,900
14 Aug 201750.4750.7250.1850.1849.50802,500
11 Aug 201750.5650.6250.3150.4049.72924,900
10 Aug 201751.1651.2550.7350.8750.181,604,300
09 Aug 201750.8151.3750.7551.3150.61986,400
08 Aug 201751.6351.8251.1551.1950.49966,900
07 Aug 201751.5951.7951.5051.7251.02821,500
04 Aug 201751.7251.9451.5451.9251.211,489,800
03 Aug 201751.7651.8051.3451.4550.751,653,100
02 Aug 201751.6751.9651.4151.5950.891,489,700
01 Aug 201751.5851.7851.1151.2250.521,333,100
31 Jul 201750.6550.9250.5450.6749.98844,500
28 Jul 201750.1450.6650.1150.6149.921,332,600
27 Jul 201750.4350.4949.9550.4449.762,902,400
26 Jul 201750.4050.4950.0850.3949.711,140,800
25 Jul 201750.4150.4949.8249.8249.14807,100
24 Jul 201749.9349.9649.5549.6148.94700,100
21 Jul 201750.2050.2749.4049.6248.951,935,400
20 Jul 201750.7250.7550.1350.3549.672,142,400
19 Jul 201749.6750.1449.6350.1349.45639,800
18 Jul 201749.9149.9149.4549.6849.01783,700
17 Jul 201749.6649.7549.3549.4948.821,109,800
14 Jul 201749.6849.9149.5049.6648.99916,600
13 Jul 201749.0849.2348.9349.2348.56824,000
12 Jul 201749.3249.5049.0449.0648.391,911,400
11 Jul 201748.5349.0548.4349.0248.351,064,800
10 Jul 201748.5748.9248.5448.6648.00795,600
07 Jul 201748.4748.5448.1548.4547.792,878,300
06 Jul 201749.0049.3548.8548.8848.22850,400
05 Jul 201749.1849.2548.8548.9348.271,738,500
03 Jul 201750.0450.3450.0450.1049.42746,900
30 Jun 201749.8849.9149.2249.5948.921,607,100
29 Jun 201750.2550.3949.8049.8649.181,576,400
28 Jun 201750.1250.5650.0750.3849.70990,600
27 Jun 201749.8150.2849.7050.0649.381,107,500
26 Jun 201749.5749.6049.1449.1648.49874,100
23 Jun 201749.2049.6049.1649.2048.531,694,500
22 Jun 201748.9449.5248.9249.3348.663,262,100
21 Jun 201749.7249.9549.0249.4648.792,200,000
20 Jun 201749.7049.7649.3249.7449.061,279,400
19 Jun 201750.5850.7050.1550.2749.59716,800
16 Jun 201750.0650.3649.9850.2849.60934,700
15 Jun 201749.3749.6849.2649.5548.881,914,900
14 Jun 201751.2951.3050.3450.4149.732,047,700
13 Jun 201751.0151.4350.8451.4150.712,157,700
12 Jun 201751.3751.3751.1451.1450.451,543,200
09 Jun 201751.0251.4850.8951.3750.671,252,100
08 Jun 201751.0151.2150.9651.1250.43659,500
07 Jun 201751.6351.7950.8551.1750.481,372,800
06 Jun 201751.3651.9451.3051.9351.222,466,400
05 Jun 201751.7251.8651.4351.7651.062,950,800
02 Jun 201751.9752.2151.7052.2151.501,438,900
01 Jun 201752.1652.3752.0552.1051.39859,500
31 May 201752.5552.8052.2352.3051.591,857,400
31 May 20170.694 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes