FP.PA Historical Prices | TOTAL Stock

Dow

0.52% Nasdaq

1.11%

Total SA (FP.PA)

-Paris

39.67 0.00(0.00%) 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*
Aug 21, 2012	40.53	40.67	40.31	40.45	3,714,500	37.55
Aug 20, 2012	40.39	40.50	40.10	40.45	2,987,100	37.55
Aug 17, 2012	40.45	40.49	40.08	40.38	5,125,900	37.49
Aug 16, 2012	40.19	40.25	39.81	40.25	2,759,500	37.37
Aug 15, 2012	39.96	40.28	39.72	40.03	2,509,200	37.16
Aug 14, 2012	39.94	40.25	39.82	40.00	2,789,600	37.14
Aug 13, 2012	39.89	40.03	39.65	39.76	2,554,500	36.91
Aug 10, 2012	39.76	39.99	39.42	39.96	2,826,300	37.10
Aug 9, 2012	40.00	40.21	39.52	40.00	4,202,600	37.14
Aug 8, 2012	39.73	39.99	39.32	39.90	5,435,800	37.04
Aug 7, 2012	39.07	39.88	38.92	39.76	7,662,300	36.91
Aug 6, 2012	38.71	39.08	38.33	38.90	4,950,500	36.12
Aug 3, 2012	37.35	38.94	37.35	38.92	8,288,000	36.14
Aug 2, 2012	37.90	39.00	37.34	37.34	8,118,300	34.67
Aug 1, 2012	37.79	38.19	37.53	37.99	4,416,400	35.28
Jul 31, 2012	37.44	38.08	37.33	37.60	8,890,800	34.91
Jul 30, 2012	37.60	37.93	37.19	37.45	7,439,700	34.77
Jul 27, 2012	36.60	37.72	36.50	37.35	10,520,800	34.68
Jul 26, 2012	34.78	36.13	34.51	36.12	9,488,900	33.53
Jul 25, 2012	34.72	35.12	34.55	34.83	4,497,200	32.34
Jul 24, 2012	35.65	35.74	34.83	34.83	5,144,900	32.34
Jul 23, 2012	35.85	35.96	35.22	35.39	6,691,200	32.86
Jul 20, 2012	36.60	36.73	35.99	36.06	8,019,400	33.47
Jul 19, 2012	36.69	36.80	36.40	36.67	4,812,400	34.04
Jul 18, 2012	36.19	36.57	35.97	36.54	5,021,200	33.92
Jul 17, 2012	36.29	36.33	35.79	35.87	5,181,600	33.30
Jul 16, 2012	36.07	36.15	35.69	36.01	4,148,700	33.43
Jul 13, 2012	35.74	36.13	35.63	36.03	4,621,300	33.46
Jul 12, 2012	35.81	35.89	35.50	35.63	5,535,800	33.08
Jul 11, 2012	35.77	36.15	35.69	36.04	3,529,600	33.46
Jul 10, 2012	36.15	36.29	35.87	35.96	4,398,400	33.39
Jul 9, 2012	36.04	36.15	35.62	35.94	4,042,800	33.37
Jul 6, 2012	36.31	36.59	36.01	36.06	4,504,500	33.48
Jul 5, 2012	36.81	37.15	36.32	36.51	6,609,700	33.90
Jul 4, 2012	37.00	37.00	36.54	36.91	5,060,900	34.27
Jul 3, 2012	36.02	37.06	36.02	36.75	7,159,600	34.12
Jul 2, 2012	35.47	36.21	35.40	35.99	7,159,800	33.41
Jun 29, 2012	34.99	35.50	34.54	35.50	12,441,200	32.96
Jun 28, 2012	34.20	34.26	33.61	34.04	4,812,000	31.60
Jun 27, 2012	33.72	34.20	33.46	34.20	5,110,100	31.75
Jun 26, 2012	33.83	34.08	33.52	33.63	4,776,000	31.22
Jun 25, 2012	34.35	34.50	33.64	33.83	5,937,900	31.41
Jun 22, 2012	34.52	34.60	34.17	34.41	7,246,900	31.95
Jun 21, 2012	35.10	35.40	34.78	34.83	6,748,500	32.34
Jun 20, 2012	35.39	35.42	35.03	35.21	3,644,100	32.68
Jun 19, 2012	34.97	35.38	34.74	35.30	8,904,200	32.77
Jun 18, 2012	35.16	35.30	34.49	34.79	12,790,500	32.30
Jun 18, 2012	0.57 Dividend
Jun 15, 2012	35.10	35.62	35.08	35.43	15,834,500	32.36
Jun 14, 2012	34.78	35.06	34.52	34.88	5,139,200	31.86
Jun 13, 2012	34.72	35.17	34.62	34.81	5,164,600	31.80
Jun 12, 2012	34.71	35.12	34.45	34.83	5,691,900	31.81
Jun 11, 2012	35.17	35.34	34.67	34.69	6,334,800	31.69
Jun 8, 2012	34.70	34.92	34.42	34.60	5,982,600	31.60
Jun 7, 2012	34.87	35.25	34.74	34.77	6,382,200	31.76
Jun 6, 2012	34.67	34.95	34.40	34.80	6,513,600	31.79
Jun 5, 2012	34.28	34.58	34.01	34.32	4,549,200	31.35
Jun 4, 2012	33.79	34.47	33.68	33.96	4,653,000	31.02
Jun 1, 2012	34.79	34.99	33.42	34.00	12,220,400	31.06
May 31, 2012	34.60	34.99	34.26	34.76	8,889,700	31.76
May 30, 2012	34.79	35.33	34.40	34.53	7,199,100	31.55
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	32.03
May 25, 2012	35.10	35.47	34.85	35.18	4,960,000	32.14
May 24, 2012	34.78	35.29	34.43	35.00	6,538,800	31.97
May 23, 2012	34.77	34.83	34.23	34.49	6,580,400	31.51
May 22, 2012	34.90	35.34	34.65	35.15	6,223,500	32.11
* 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)