FP.PA Historical Prices | TOTAL Stock

Dow

0.12% Nasdaq

0.07%

Total SA (FP.PA)

-Paris

39.45 0.12(0.29%) 3:41AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 6, 2012	34.67	34.95	34.40	34.80	6,513,600	31.78
Jun 5, 2012	34.28	34.58	34.01	34.32	4,549,200	31.34
Jun 4, 2012	33.79	34.47	33.68	33.96	4,653,000	31.01
Jun 1, 2012	34.79	34.99	33.42	34.00	12,220,400	31.05
May 31, 2012	34.60	34.99	34.26	34.76	8,889,700	31.75
May 30, 2012	34.79	35.33	34.40	34.53	7,199,100	31.54
May 29, 2012	35.13	35.47	34.76	35.20	4,197,700	32.15
May 28, 2012	35.35	35.59	34.95	35.06	2,476,100	32.02
May 25, 2012	35.10	35.47	34.85	35.18	4,960,000	32.13
May 24, 2012	34.78	35.29	34.43	35.00	6,538,800	31.96
May 23, 2012	34.77	34.83	34.23	34.49	6,580,400	31.50
May 22, 2012	34.90	35.34	34.65	35.15	6,223,500	32.10
May 21, 2012	34.55	35.01	34.27	34.58	4,979,100	31.58
May 18, 2012	34.25	34.85	34.06	34.65	8,578,100	31.64
May 17, 2012	35.19	35.23	34.35	34.59	5,946,800	31.59
May 16, 2012	34.10	35.38	33.90	34.92	10,975,200	31.89
May 15, 2012	34.83	35.01	34.15	34.37	5,827,100	31.38
May 14, 2012	34.75	34.85	34.17	34.47	5,522,400	31.48
May 11, 2012	35.10	35.31	34.56	35.13	5,011,400	32.09
May 10, 2012	34.93	35.40	34.41	35.15	7,149,100	32.10
May 9, 2012	35.03	35.12	34.15	34.49	8,300,500	31.49
May 8, 2012	35.64	35.77	34.68	34.90	8,388,800	31.88
May 7, 2012	35.22	36.08	35.02	35.95	4,300,100	32.83
May 4, 2012	36.10	36.54	35.42	35.51	6,162,000	32.43
May 3, 2012	36.47	36.83	36.01	36.16	4,725,000	33.02
May 2, 2012	36.81	36.92	35.97	36.15	6,115,100	33.01
May 1, 2012	36.07	36.07	36.07	36.07	0	32.94
Apr 30, 2012	36.35	36.57	35.85	36.07	5,231,400	32.94
Apr 27, 2012	36.03	36.65	35.55	36.50	7,133,100	33.33
Apr 26, 2012	36.48	36.74	35.96	36.51	5,168,200	33.34
Apr 25, 2012	36.01	36.62	35.89	36.22	6,367,200	33.08
Apr 24, 2012	35.70	36.03	35.47	35.91	5,002,100	32.79
Apr 23, 2012	36.10	36.19	35.40	35.56	7,638,100	32.47
Apr 20, 2012	36.35	36.45	35.73	36.45	9,002,700	33.29
Apr 19, 2012	37.42	37.60	36.28	36.33	9,306,900	33.18
Apr 18, 2012	37.21	37.55	36.96	37.32	6,651,700	34.08
Apr 17, 2012	36.81	37.54	36.80	37.47	4,931,200	34.21
Apr 16, 2012	36.53	37.37	36.53	36.98	6,531,600	33.77
Apr 13, 2012	36.91	37.10	36.30	36.42	7,279,200	33.26
Apr 12, 2012	37.20	37.26	36.31	37.04	7,617,200	33.83
Apr 11, 2012	37.13	37.53	36.61	37.15	7,153,200	33.93
Apr 10, 2012	37.85	37.95	37.13	37.13	6,736,500	33.91
Apr 9, 2012	38.21	38.21	38.21	38.21	0	34.89
Apr 6, 2012	38.21	38.21	38.21	38.21	0	34.89
Apr 5, 2012	38.12	38.37	37.56	38.21	6,213,500	34.89
Apr 4, 2012	38.38	38.58	37.91	37.91	6,921,800	34.62
Apr 3, 2012	39.15	39.40	38.40	38.40	6,481,900	35.06
Apr 2, 2012	39.00	39.18	38.36	39.12	8,824,000	35.73
Mar 30, 2012	38.18	38.35	37.45	38.24	9,574,600	34.92
Mar 29, 2012	38.10	38.19	37.02	37.83	15,069,200	34.55
Mar 28, 2012	38.00	38.42	37.26	38.02	21,523,000	34.72
Mar 27, 2012	40.99	41.14	38.10	38.56	28,694,600	35.21
Mar 26, 2012	40.94	41.01	40.46	41.01	4,507,900	37.45
Mar 23, 2012	40.90	41.01	40.32	40.74	5,087,300	37.21
Mar 22, 2012	41.42	41.58	40.67	41.06	4,770,700	37.50
Mar 21, 2012	41.87	42.07	41.40	41.60	4,121,600	37.99
Mar 20, 2012	42.19	42.33	41.65	41.67	6,529,700	38.06
Mar 19, 2012	42.09	42.39	41.96	42.33	6,576,400	38.66
Mar 19, 2012	0.57 Dividend
Mar 16, 2012	42.53	42.58	42.33	42.53	7,090,200	38.32
Mar 15, 2012	42.50	42.62	42.31	42.47	5,712,500	38.27
Mar 14, 2012	42.74	42.97	42.60	42.70	5,038,900	38.47
Mar 13, 2012	42.20	42.67	42.17	42.65	4,313,100	38.43
Mar 12, 2012	41.99	42.14	41.70	42.06	5,749,300	37.90
Mar 9, 2012	42.08	42.47	41.82	42.22	4,709,300	38.04
Mar 8, 2012	41.51	42.06	41.49	42.06	4,926,200	37.90
Mar 7, 2012	41.55	41.67	41.10	41.49	5,582,500	37.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FP.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Total SA (FP.PA)