• 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
    41.85 Up 1.42(3.50%) 11:37AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 13, 201234.7235.1734.6234.815,164,60029.33
    Jun 12, 201234.7135.1234.4534.835,691,90029.34
    Jun 11, 201235.1735.3434.6734.696,334,80029.23
    Jun 8, 201234.7034.9234.4234.605,982,60029.15
    Jun 7, 201234.8735.2534.7434.776,382,20029.30
    Jun 6, 201234.6734.9534.4034.806,513,60029.32
    Jun 5, 201234.2834.5834.0134.324,549,20028.92
    Jun 4, 201233.7934.4733.6833.964,653,00028.61
    Jun 1, 201234.7934.9933.4234.0012,220,40028.65
    May 31, 201234.6034.9934.2634.768,889,70029.29
    May 30, 201234.7935.3334.4034.537,199,10029.10
    May 29, 201235.1335.4734.7635.204,197,70029.66
    May 28, 201235.3535.5934.9535.062,476,10029.54
    May 25, 201235.1035.4734.8535.184,960,00029.64
    May 24, 201234.7835.2934.4335.006,538,80029.49
    May 23, 201234.7734.8334.2334.496,580,40029.06
    May 22, 201234.9035.3434.6535.156,223,50029.62
    May 21, 201234.5535.0134.2734.584,979,10029.14
    May 18, 201234.2534.8534.0634.658,578,10029.19
    May 17, 201235.1935.2334.3534.595,946,80029.14
    May 16, 201234.1035.3833.9034.9210,975,20029.42
    May 15, 201234.8335.0134.1534.375,827,10028.95
    May 14, 201234.7534.8534.1734.475,522,40029.04
    May 11, 201235.1035.3134.5635.135,011,40029.60
    May 10, 201234.9335.4034.4135.157,149,10029.62
    May 9, 201235.0335.1234.1534.498,300,50029.06
    May 8, 201235.6435.7734.6834.908,388,80029.41
    May 7, 201235.2236.0835.0235.954,300,10030.29
    May 4, 201236.1036.5435.4235.516,162,00029.92
    May 3, 201236.4736.8336.0136.164,725,00030.47
    May 2, 201236.8136.9235.9736.156,115,10030.45
    May 1, 201236.0736.0736.0736.07030.39
    Apr 30, 201236.3536.5735.8536.075,231,40030.39
    Apr 27, 201236.0336.6535.5536.507,133,10030.75
    Apr 26, 201236.4836.7435.9636.515,168,20030.76
    Apr 25, 201236.0136.6235.8936.226,367,20030.52
    Apr 24, 201235.7036.0335.4735.915,002,10030.26
    Apr 23, 201236.1036.1935.4035.567,638,10029.96
    Apr 20, 201236.3536.4535.7336.459,002,70030.71
    Apr 19, 201237.4237.6036.2836.339,306,90030.61
    Apr 18, 201237.2137.5536.9637.326,651,70031.44
    Apr 17, 201236.8137.5436.8037.474,931,20031.57
    Apr 16, 201236.5337.3736.5336.986,531,60031.16
    Apr 13, 201236.9137.1036.3036.427,279,20030.69
    Apr 12, 201237.2037.2636.3137.047,617,20031.21
    Apr 11, 201237.1337.5336.6137.157,153,20031.30
    Apr 10, 201237.8537.9537.1337.136,736,50031.29
    Apr 9, 201238.2138.2138.2138.21032.19
    Apr 6, 201238.2138.2138.2138.21032.19
    Apr 5, 201238.1238.3737.5638.216,213,50032.19
    Apr 4, 201238.3838.5837.9137.916,921,80031.94
    Apr 3, 201239.1539.4038.4038.406,481,90032.35
    Apr 2, 201239.0039.1838.3639.128,824,00032.97
    Mar 30, 201238.1838.3537.4538.249,574,60032.22
    Mar 29, 201238.1038.1937.0237.8315,069,20031.87
    Mar 28, 201238.0038.4237.2638.0221,523,00032.03
    Mar 27, 201240.9941.1438.1038.5628,694,60032.49
    Mar 26, 201240.9441.0140.4641.014,507,90034.55
    Mar 23, 201240.9041.0140.3240.745,087,30034.33
    Mar 22, 201241.4241.5840.6741.064,770,70034.60
    Mar 21, 201241.8742.0741.4041.604,121,60035.05
    Mar 20, 201242.1942.3341.6541.676,529,70035.11
    Mar 19, 201242.0942.3941.9642.336,576,40035.67
    Mar 19, 20120.57 Dividend
    Mar 16, 201242.5342.5842.3342.537,090,20035.35
    Mar 15, 201242.5042.6242.3142.475,712,50035.30
    Mar 14, 201242.7442.9742.6042.705,038,90035.50
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in EUR.