FP.PA Historical Prices | TOTAL Stock

Dow

0.34% Nasdaq

0.16%

Total SA (FP.PA)

-Paris

39.67 0.34(0.86%) 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 12, 2000	41.85	42.42	41.62	42.22	4,787,700	3.74
May 11, 2000	41.97	42.58	41.10	41.75	5,223,100	3.70
May 10, 2000	40.40	42.35	40.40	41.80	5,062,500	3.71
May 9, 2000	10.22	10.22	10.22	40.88	0	3.63
May 8, 2000	40.75	41.12	40.20	40.88	2,620,200	3.63
May 5, 2000	41.25	42.12	40.33	40.38	4,694,500	3.58
May 4, 2000	40.50	41.12	39.78	41.12	5,988,100	3.65
May 3, 2000	40.90	41.38	39.88	40.00	7,730,600	3.55
May 2, 2000	42.00	42.83	41.53	41.62	6,864,400	3.69
May 1, 2000	10.43	10.43	10.43	41.72	0	3.70
Apr 28, 2000	41.45	41.75	40.62	41.72	4,525,400	3.70
Apr 27, 2000	41.25	41.75	39.62	40.62	7,320,400	3.60
Apr 26, 2000	40.70	41.22	40.55	40.95	9,400,900	3.63
Apr 25, 2000	38.03	40.58	38.03	40.08	4,914,100	3.55
Apr 24, 2000	9.63	9.63	9.63	38.53	0	3.42
Apr 21, 2000	9.63	9.63	9.63	38.53	0	3.42
Apr 20, 2000	39.12	39.12	37.92	38.53	6,238,900	3.42
Apr 19, 2000	39.00	39.50	38.03	38.12	5,463,700	3.38
Apr 18, 2000	39.00	39.75	37.88	39.00	5,735,100	3.46
Apr 17, 2000	37.50	39.00	37.12	38.35	5,367,300	3.40
Apr 14, 2000	40.00	40.50	38.75	39.12	5,296,600	3.47
Apr 13, 2000	38.95	39.97	38.50	39.97	4,707,900	3.55
Apr 12, 2000	38.75	39.62	38.70	39.10	4,912,200	3.47
Apr 11, 2000	38.38	39.45	37.78	38.38	6,062,600	3.40
Apr 10, 2000	39.62	39.62	37.58	37.78	5,905,000	3.35
Apr 7, 2000	40.50	40.60	38.60	39.62	7,355,200	3.51
Apr 6, 2000	39.97	40.58	39.33	40.58	5,838,000	3.60
Apr 5, 2000	40.50	40.60	38.88	40.00	9,387,600	3.55
Apr 4, 2000	39.65	41.85	39.38	41.75	9,985,100	3.70
Apr 3, 2000	38.97	40.00	38.25	38.83	5,391,400	3.44
Mar 31, 2000	40.95	41.20	38.55	39.12	16,420,600	3.47
Mar 30, 2000	37.50	38.88	37.22	38.50	11,222,800	3.41
Mar 29, 2000	35.75	37.60	35.75	37.00	9,035,000	3.28
Mar 28, 2000	34.50	35.85	34.45	35.75	7,022,200	3.17
Mar 27, 2000	35.00	35.17	34.40	34.67	5,678,000	3.08
Mar 24, 2000	35.67	35.97	34.65	35.17	6,034,600	3.12
Mar 23, 2000	35.75	36.17	35.03	35.62	5,004,300	3.16
Mar 22, 2000	36.50	37.45	36.12	36.17	4,279,900	3.21
Mar 21, 2000	36.45	37.00	35.75	36.90	4,880,400	3.27
Mar 20, 2000	35.78	36.78	35.70	36.15	3,907,600	3.21
Mar 17, 2000	37.50	38.00	36.35	36.53	5,503,400	3.24
Mar 16, 2000	36.85	38.00	36.62	37.45	6,445,700	3.32
Mar 15, 2000	36.50	36.97	36.20	36.35	4,752,100	3.22
Mar 14, 2000	35.97	36.80	35.58	36.50	4,441,000	3.24
Mar 13, 2000	9.21	9.21	9.21	36.85	0	3.27
Mar 10, 2000	37.50	37.50	36.03	36.85	4,792,100	3.27
Mar 9, 2000	37.50	37.58	36.30	37.45	7,029,900	3.32
Mar 8, 2000	36.25	37.75	36.03	37.62	12,910,000	3.34
Mar 7, 2000	34.40	36.00	34.33	35.47	6,549,500	3.15
Mar 6, 2000	34.50	34.85	34.03	34.75	2,437,400	3.08
Mar 3, 2000	35.00	35.00	34.12	34.50	4,386,500	3.06
Mar 2, 2000	34.70	34.75	33.25	34.55	5,222,800	3.06
Mar 1, 2000	34.72	34.75	33.62	34.42	5,397,200	3.05
Feb 29, 2000	34.70	34.85	33.62	34.38	6,860,500	3.05
Feb 28, 2000	34.50	34.95	33.58	34.25	6,293,000	3.04
Feb 25, 2000	34.25	34.97	33.62	34.50	11,310,800	3.06
Feb 24, 2000	34.28	34.33	33.25	33.30	3,835,600	2.95
Feb 23, 2000	34.65	34.65	33.05	33.62	6,743,000	2.98
Feb 22, 2000	34.25	34.62	33.62	34.47	5,069,100	3.06
Feb 21, 2000	34.62	34.97	33.88	34.03	3,240,000	3.02
Feb 18, 2000	35.45	35.78	34.80	35.17	3,709,400	3.12
Feb 17, 2000	35.70	36.25	34.90	35.72	4,725,100	3.17
Feb 16, 2000	35.12	35.97	34.88	35.90	6,410,600	3.18
Feb 15, 2000	34.75	35.22	34.12	34.75	6,437,700	3.08
Feb 14, 2000	34.50	34.75	32.78	34.03	4,808,900	3.02
Feb 11, 2000	35.70	35.75	33.17	34.22	6,944,400	3.04
* 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)