• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On FP.PA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    TOTAL S.A. (FP.PA)

    -Paris
    42.76 Up 0.92(2.20%) 4:48AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 7, 2000135.00139.70134.30135.204,864,00011.06
    Feb 4, 2000135.90138.50133.10135.205,505,30011.06
    Feb 3, 2000136.00137.00131.60133.706,518,50010.94
    Feb 2, 2000131.00135.00128.70134.505,084,20011.00
    Feb 1, 2000126.50131.00126.50129.504,742,20010.59
    Jan 31, 2000127.00129.30125.50127.205,216,30010.41
    Jan 28, 2000134.00134.00128.80129.404,399,20010.59
    Jan 27, 2000133.00133.00128.10131.306,087,60010.74
    Jan 26, 2000133.10134.40129.00130.907,936,00010.71
    Jan 25, 2000133.70136.00132.00132.307,547,90010.82
    Jan 24, 2000130.00137.50130.00134.908,316,10011.04
    Jan 21, 2000129.00133.80128.10131.506,568,50010.76
    Jan 20, 2000129.00134.00128.60129.3013,845,60010.58
    Jan 19, 2000124.50128.90123.50127.0012,372,90010.39
    Jan 18, 2000127.00127.60121.00121.308,380,2009.92
    Jan 17, 2000123.80127.20123.80127.007,411,20010.39
    Jan 14, 2000120.50123.90120.00122.606,777,90010.03
    Jan 13, 2000120.00120.50118.50119.505,814,6009.78
    Jan 12, 2000120.50122.30119.90120.007,020,0009.82
    Jan 11, 2000121.60122.00118.90122.007,725,8009.98
    Jan 10, 2000122.50123.80118.70121.107,909,7009.91
    Jan 7, 2000122.00124.50119.60121.0016,985,0009.90
    Jan 6, 2000124.00126.00120.40120.409,581,5009.85
    Jan 5, 2000126.00127.00123.10124.008,296,80010.14
    Jan 4, 2000132.00132.00126.60127.206,565,20010.41
    Jan 3, 2000135.50136.80131.00132.004,044,00010.80
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in EUR.