UK Markets closed

TOTAL S.A. (TOT)


NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.61-0.74 (-1.47%)
As of 2:47PM EDT. Market open.
People also watch
ESTORDS-ABPRDS-B
DateOpenHighLowClose*Adj Close**Volume
21 Jul 201750.2050.2649.4049.6149.611,687,170
20 Jul 201750.7250.7550.1350.3550.352,142,400
19 Jul 201749.6750.1449.6350.1350.13639,800
18 Jul 201749.9149.9149.4549.6849.68783,700
17 Jul 201749.6649.7549.3549.4949.491,109,800
14 Jul 201749.6849.9149.5049.6649.66916,600
13 Jul 201749.0849.2348.9349.2349.23824,000
12 Jul 201749.3249.5049.0449.0649.061,911,400
11 Jul 201748.5349.0548.4349.0249.021,064,800
10 Jul 201748.5748.9248.5448.6648.66795,600
07 Jul 201748.4748.5448.1548.4548.452,878,300
06 Jul 201749.0049.3548.8548.8848.88850,400
05 Jul 201749.1849.2548.8548.9348.931,738,500
03 Jul 201750.0450.3450.0450.1050.10746,900
30 Jun 201749.8849.9149.2249.5949.591,607,100
29 Jun 201750.2550.3949.8049.8649.861,576,400
28 Jun 201750.1250.5650.0750.3850.38990,600
27 Jun 201749.8150.2849.7050.0650.061,107,500
26 Jun 201749.5749.6049.1449.1649.16874,100
23 Jun 201749.2049.6049.1649.2049.201,694,500
22 Jun 201748.9449.5248.9249.3349.333,262,100
21 Jun 201749.7249.9549.0249.4649.462,200,000
20 Jun 201749.7049.7649.3249.7449.741,279,400
19 Jun 201750.5850.7050.1550.2750.27716,800
16 Jun 201750.0650.3649.9850.2850.28934,700
15 Jun 201749.3749.6849.2649.5549.551,914,900
14 Jun 201751.2951.3050.3450.4150.412,047,700
13 Jun 201751.0151.4350.8451.4151.412,157,700
12 Jun 201751.3751.3751.1451.1451.141,543,200
09 Jun 201751.0251.4850.8951.3751.371,252,100
08 Jun 201751.0151.2150.9651.1251.12659,500
07 Jun 201751.6351.7950.8551.1751.171,372,800
06 Jun 201751.3651.9451.3051.9351.932,466,400
05 Jun 201751.7251.8651.4351.7651.762,950,800
02 Jun 201751.9752.2151.7052.2152.211,438,900
01 Jun 201752.1652.3752.0552.1052.10859,500
31 May 201752.5552.8052.2352.3052.301,857,400
31 May 20170.694 Dividend
30 May 201753.0053.1052.7352.8252.131,012,000
26 May 201752.6953.0752.6553.0052.30853,000
25 May 201753.5753.8452.7252.8752.181,305,600
24 May 201753.7253.9153.5153.6452.941,391,300
23 May 201754.2554.3553.8353.8653.151,048,600
22 May 201754.6454.7154.2454.3253.611,886,100
19 May 201754.1354.3453.9754.3053.592,177,400
18 May 201753.5053.8853.3453.5152.813,680,000
17 May 201753.9254.1253.3653.3652.664,154,000
16 May 201752.8054.0452.8053.9653.255,770,700
15 May 201753.3353.3752.7852.8052.113,973,900
12 May 201751.9452.3951.8552.2251.531,154,500
11 May 201751.9552.0651.6051.8751.19856,800
10 May 201752.3652.4952.1352.2151.521,181,400
09 May 201752.2852.3951.7051.8351.151,667,900
08 May 201752.3952.5252.1552.4451.752,599,400
05 May 201752.0752.8752.0252.8352.142,751,100
04 May 201751.3751.5451.0751.4950.814,529,700
03 May 201750.9951.1450.7950.9050.232,612,400
02 May 201751.2151.2650.8750.9450.272,757,000
01 May 201751.3951.4751.0351.1150.441,178,200
28 Apr 201751.6951.7651.1651.1750.503,296,700
27 Apr 201751.8251.8250.9851.6150.932,071,300
26 Apr 201751.8352.2951.4651.4650.782,268,800
25 Apr 201752.0252.3451.9252.2351.543,017,300
24 Apr 201751.9452.0451.7051.8151.135,621,400
21 Apr 201749.8850.1849.6949.9449.282,282,000
20 Apr 201750.7150.8750.2650.2749.612,567,900
19 Apr 201750.3950.5049.6749.8149.161,056,100
18 Apr 201750.6350.8250.1650.3749.711,949,800
17 Apr 201750.6950.9450.5050.8450.171,053,000
13 Apr 201751.3451.3850.5150.5349.871,289,000
12 Apr 201751.6151.8951.2751.6851.001,973,700
11 Apr 201751.6452.0051.3151.8651.18981,900
10 Apr 201751.4651.8651.4551.5950.912,115,600
07 Apr 201751.5852.1751.5751.8851.201,775,400
06 Apr 201751.5451.9451.4451.8751.192,850,100
05 Apr 201751.7251.9150.7950.8450.174,594,600
04 Apr 201750.6051.1650.3951.0850.413,244,200
03 Apr 201750.3050.5449.9050.4949.831,206,700
31 Mar 201750.2350.7750.1550.4249.761,484,100
30 Mar 201750.4150.6450.0650.0649.401,626,600
29 Mar 201749.6150.2349.5750.1049.443,506,500
28 Mar 201749.9350.4849.8850.1549.494,228,800
27 Mar 201750.0650.3249.9049.9749.314,294,700
24 Mar 201749.7849.9549.6949.7349.08701,500
23 Mar 201749.5950.1349.5249.7649.11616,700
22 Mar 201749.8550.0049.5649.8449.191,484,700
21 Mar 201750.4050.4549.6649.7749.121,559,100
20 Mar 201749.8449.9249.2649.5448.891,252,600
17 Mar 201750.2050.2249.9049.9649.301,198,000
16 Mar 201749.9450.0249.6649.8449.19830,500
15 Mar 201749.0349.7248.8449.6448.991,204,200
15 Mar 20170.645 Dividend
14 Mar 201749.4149.4948.9449.2047.922,183,400
13 Mar 201750.4350.4849.9850.0448.742,135,100
10 Mar 201750.3850.4550.1050.2548.941,614,800
09 Mar 201749.1549.8449.0349.7848.483,161,400
08 Mar 201749.9050.0349.1449.2047.923,964,300
07 Mar 201750.3250.6450.1250.1248.812,496,000
06 Mar 201750.6251.0750.5551.0049.672,077,300
03 Mar 201750.6051.1550.4450.9349.601,689,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...