U.S. Markets closed

TOTAL S.A. (FP.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
44.11-0.24 (-0.54%)
At close: 5:37PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201744.2344.3843.8844.1144.114,268,658
Jun 22, 201744.1044.4143.5644.3544.357,054,201
Jun 21, 201744.4044.8643.9744.4044.406,105,445
Jun 20, 201745.1045.2144.3144.5644.565,835,711
Jun 19, 201745.1845.4045.1045.1545.153,848,895
Jun 16, 201744.6044.9244.5144.8144.8113,408,800
Jun 15, 201744.7044.7044.1544.4944.499,980,171
Jun 14, 201745.8045.8144.7644.7644.769,026,497
Jun 13, 201745.9045.9045.3345.4745.475,031,319
Jun 12, 201746.1046.1145.4145.4945.496,502,016
Jun 09, 201745.5645.8145.3245.6945.695,035,859
Jun 08, 201745.4145.8145.3145.5345.535,988,428
Jun 07, 201746.1446.1945.2845.3345.336,488,960
Jun 06, 201745.7445.9145.5145.7445.745,892,944
Jun 05, 201746.5046.6045.7645.8145.814,436,142
Jun 05, 20170.62 Dividend
Jun 02, 201747.1047.3346.5246.8046.187,311,919
Jun 01, 201747.5347.7447.0547.1746.554,949,335
May 31, 201747.5347.7247.1347.2746.6413,340,539
May 30, 201747.4047.6347.1347.5646.923,923,478
May 29, 201747.4747.6547.3347.5446.911,720,642
May 26, 201747.3447.4446.8347.4446.815,909,202
May 25, 201748.1548.4047.5747.7347.104,430,086
May 24, 201748.1048.3848.0048.1547.513,956,923
May 23, 201748.3048.6348.1548.2047.564,722,918
May 22, 201748.6548.7448.3648.3847.744,378,101
May 19, 201748.3548.7248.1948.4047.766,510,603
May 18, 201748.2048.5447.6748.2547.617,019,332
May 17, 201748.4948.7848.1848.4547.816,225,593
May 16, 201748.3548.7548.2248.7048.055,366,407
May 15, 201748.1748.7848.1748.3547.715,849,556
May 12, 201747.7947.9847.3947.9847.345,361,934
May 11, 201748.2048.3147.4847.8947.265,989,628
May 10, 201747.6148.2647.5648.1747.535,968,256
May 09, 201748.1048.2147.8347.8347.194,706,208
May 08, 201748.1548.3747.7447.8147.186,044,605
May 05, 201746.3148.0146.2848.0047.369,380,467
May 04, 201747.0047.4946.7647.0446.427,703,462
May 03, 201746.5046.8546.5046.7646.154,634,438
May 02, 201747.1747.3546.8546.8546.225,511,274
Apr 28, 201747.4747.6347.1747.1746.556,777,333
Apr 27, 201747.7047.9046.9347.2846.665,968,220
Apr 26, 201747.5548.1247.4747.8547.215,554,663
Apr 25, 201748.0048.0347.6047.8347.195,475,580
Apr 24, 201748.2048.4047.6347.8347.1912,326,186
Apr 21, 201746.7547.0046.3346.4845.8613,081,961
Apr 20, 201746.5947.3146.4447.0746.457,457,833
Apr 19, 201746.8847.1746.6346.8546.235,935,992
Apr 18, 201748.0348.0347.0847.1246.496,557,281
Apr 13, 201748.4148.5147.9748.0347.396,073,831
Apr 12, 201748.8149.0848.5348.6448.004,641,557
Apr 11, 201748.2348.8548.1348.7348.084,802,317
Apr 10, 201749.0049.0048.4948.6347.994,025,918
Apr 07, 201748.8449.0048.3849.0048.356,411,689
Apr 06, 201747.7848.6947.6248.5347.895,862,628
Apr 05, 201747.9548.6947.8548.0047.367,045,883
Apr 04, 201747.1247.7547.1247.7547.125,165,283
Apr 03, 201747.4547.6546.9746.9746.344,938,414
Mar 31, 201747.0747.4246.8147.4246.796,786,119
Mar 30, 201746.6547.2246.6547.0846.455,431,874
Mar 29, 201746.5146.7546.0346.6246.004,511,535
Mar 28, 201746.1046.4245.9446.4245.804,827,128
Mar 27, 201745.8546.3045.8346.1345.515,114,084
Mar 24, 201746.2046.3345.9246.2145.603,605,979
Mar 23, 201746.2146.5045.8946.5045.885,263,462
Mar 22, 201746.2146.4545.8746.2445.635,190,058
Mar 21, 201746.2646.7446.0746.3245.715,697,212
Mar 20, 201746.5146.6546.0546.0545.445,869,161
Mar 20, 20170.61 Dividend
Mar 17, 201746.9247.7346.9047.3646.1313,783,809
Mar 16, 201747.5047.6046.9247.1345.916,713,173
Mar 15, 201746.5946.9946.4746.9845.765,322,576
Mar 14, 201746.9747.1346.0646.3045.107,032,065
Mar 13, 201747.0847.4246.8847.1045.884,547,846
Mar 10, 201746.9747.8346.9247.2646.046,358,792
Mar 09, 201746.7846.7945.8546.7945.588,455,345
Mar 08, 201747.3847.6047.0847.1745.944,751,017
Mar 07, 201747.6547.8847.4747.7146.474,975,946
Mar 06, 201747.5348.0847.5148.0346.784,541,783
Mar 03, 201747.6548.2247.5848.0846.834,596,460
Mar 02, 201747.5547.9647.4547.7946.554,023,715
Mar 01, 201747.2547.8847.2547.7546.515,696,676
Feb 28, 201747.0047.3046.9747.0545.836,772,050
Feb 27, 201747.4047.6047.1947.2446.014,592,744
Feb 24, 201748.1148.3547.1247.7446.504,937,387
Feb 23, 201748.2248.5848.1048.2947.043,904,254
Feb 22, 201748.9248.9947.9948.3147.055,448,431
Feb 21, 201747.7548.8147.6048.4047.145,859,517
Feb 20, 201747.7547.9247.5147.5846.343,287,606
Feb 17, 201747.6847.7746.9947.4446.216,270,097
Feb 16, 201748.0948.2247.7247.8246.584,380,816
Feb 15, 201748.0848.2947.9247.9646.713,965,147
Feb 14, 201748.0848.3147.7247.9446.703,400,626
Feb 13, 201748.2248.5347.8548.0846.834,236,376
Feb 10, 201747.5648.2947.1347.9246.685,211,328
Feb 09, 201747.7047.7646.8047.4246.195,358,645
Feb 08, 201746.7646.8946.1446.8345.615,808,496
Feb 07, 201747.1047.1946.5646.6345.414,127,214
Feb 06, 201747.6747.6946.9347.1045.884,321,648
Feb 03, 201746.7647.4346.6747.1545.935,078,979
*Close price adjusted for dividends and splits.
Loading more data...