FP.PA Historical Prices | TOTAL Stock

Dow

0.91% Nasdaq

0.87%

Total SA (FP.PA)

-Paris

38.33 0.03(0.07%) 11:36AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 11, 2012	38.01	38.85	37.97	38.75	4,127,200	36.45
Oct 10, 2012	38.29	38.59	38.12	38.20	3,659,500	35.93
Oct 9, 2012	38.47	38.97	38.11	38.39	4,945,800	36.11
Oct 8, 2012	38.54	38.58	38.10	38.29	3,496,100	36.01
Oct 5, 2012	38.45	38.90	38.45	38.73	4,857,100	36.43
Oct 4, 2012	38.76	38.94	38.12	38.33	4,195,300	36.05
Oct 3, 2012	38.88	39.01	38.55	38.74	4,743,400	36.43
Oct 2, 2012	39.19	39.44	38.78	39.06	3,662,900	36.74
Oct 1, 2012	38.40	39.34	38.40	39.28	4,764,100	36.95
Sep 28, 2012	40.02	40.02	38.60	38.60	6,208,400	36.31
Sep 27, 2012	39.81	39.94	39.38	39.68	3,502,200	37.32
Sep 26, 2012	40.49	40.54	39.61	39.61	5,195,000	37.26
Sep 25, 2012	40.65	40.80	40.20	40.74	5,978,500	38.32
Sep 24, 2012	39.99	40.94	39.90	40.55	9,588,800	38.14
Sep 24, 2012	0.57 Dividend
Sep 21, 2012	41.04	41.17	40.48	40.80	14,626,100	37.84
Sep 20, 2012	41.01	41.13	40.28	40.81	7,091,100	37.85
Sep 19, 2012	41.26	41.67	41.17	41.47	5,629,900	38.46
Sep 18, 2012	41.20	41.28	40.72	41.00	5,293,600	38.02
Sep 17, 2012	41.67	41.81	41.38	41.42	3,248,900	38.41
Sep 14, 2012	41.70	41.99	41.41	41.84	7,917,000	38.80
Sep 13, 2012	41.04	41.44	40.89	40.89	4,158,800	37.92
Sep 12, 2012	41.30	41.61	40.73	41.05	5,574,400	38.07
Sep 11, 2012	40.45	41.19	40.35	41.19	4,821,000	38.21
Sep 10, 2012	40.57	40.72	40.34	40.45	3,421,200	37.51
Sep 7, 2012	40.65	41.10	40.42	40.54	7,537,900	37.60
Sep 6, 2012	39.42	40.50	39.37	40.50	7,820,700	37.56
Sep 5, 2012	39.45	39.58	38.82	39.22	4,573,700	36.38
Sep 4, 2012	40.10	40.13	39.39	39.42	3,309,700	36.56
Sep 3, 2012	39.56	40.13	39.42	40.04	2,612,200	37.14
Aug 31, 2012	39.37	39.85	39.20	39.71	4,975,300	36.82
Aug 30, 2012	39.38	39.50	39.01	39.17	3,462,300	36.33
Aug 29, 2012	39.56	39.72	39.23	39.42	2,742,400	36.56
Aug 28, 2012	39.29	39.59	39.15	39.24	2,643,600	36.39
Aug 27, 2012	39.16	39.62	38.76	39.60	3,140,200	36.73
Aug 24, 2012	39.31	39.60	39.07	39.38	3,401,700	36.53
Aug 23, 2012	40.21	40.22	39.06	39.38	5,107,100	36.52
Aug 22, 2012	40.14	40.22	39.78	39.81	3,567,200	36.92
Aug 21, 2012	40.53	40.67	40.31	40.45	3,714,500	37.51
Aug 20, 2012	40.39	40.50	40.10	40.45	2,987,100	37.51
Aug 17, 2012	40.45	40.49	40.08	40.38	5,125,900	37.45
Aug 16, 2012	40.19	40.25	39.81	40.25	2,759,500	37.33
Aug 15, 2012	39.96	40.28	39.72	40.03	2,509,200	37.12
Aug 14, 2012	39.94	40.25	39.82	40.00	2,789,600	37.10
Aug 13, 2012	39.89	40.03	39.65	39.76	2,554,500	36.87
Aug 10, 2012	39.76	39.99	39.42	39.96	2,826,300	37.06
Aug 9, 2012	40.00	40.21	39.52	40.00	4,202,600	37.10
Aug 8, 2012	39.73	39.99	39.32	39.90	5,435,800	37.00
Aug 7, 2012	39.07	39.88	38.92	39.76	7,662,300	36.87
Aug 6, 2012	38.71	39.08	38.33	38.90	4,950,500	36.08
Aug 3, 2012	37.35	38.94	37.35	38.92	8,288,000	36.10
Aug 2, 2012	37.90	39.00	37.34	37.34	8,118,300	34.63
Aug 1, 2012	37.79	38.19	37.53	37.99	4,416,400	35.24
Jul 31, 2012	37.44	38.08	37.33	37.60	8,890,800	34.88
Jul 30, 2012	37.60	37.93	37.19	37.45	7,439,700	34.73
Jul 27, 2012	36.60	37.72	36.50	37.35	10,520,800	34.64
Jul 26, 2012	34.78	36.13	34.51	36.12	9,488,900	33.50
Jul 25, 2012	34.72	35.12	34.55	34.83	4,497,200	32.30
Jul 24, 2012	35.65	35.74	34.83	34.83	5,144,900	32.30
Jul 23, 2012	35.85	35.96	35.22	35.39	6,691,200	32.82
Jul 20, 2012	36.60	36.73	35.99	36.06	8,019,400	33.44
Jul 19, 2012	36.69	36.80	36.40	36.67	4,812,400	34.00
Jul 18, 2012	36.19	36.57	35.97	36.54	5,021,200	33.89
Jul 17, 2012	36.29	36.33	35.79	35.87	5,181,600	33.26
Jul 16, 2012	36.07	36.15	35.69	36.01	4,148,700	33.40
Jul 13, 2012	35.74	36.13	35.63	36.03	4,621,300	33.42
Jul 12, 2012	35.81	35.89	35.50	35.63	5,535,800	33.04
* 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)