TOT - TOTAL S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201754.5454.8554.4154.7854.781,436,700
Nov 16, 201754.7054.7054.4154.5454.541,264,100
Nov 15, 201754.6254.9254.4854.7054.703,089,700
Nov 14, 201755.2155.4254.8855.2155.211,376,900
Nov 13, 201755.2555.6855.2255.5555.551,959,800
Nov 10, 201756.0956.2055.8756.1756.171,291,100
Nov 09, 201756.4256.7856.3456.5456.541,679,100
Nov 08, 201756.6756.9356.5556.7156.711,927,200
Nov 07, 201756.9256.9856.5356.8456.841,776,800
Nov 06, 201756.1356.9756.1156.9656.961,411,500
Nov 03, 201756.2856.4455.8856.3356.331,095,300
Nov 02, 201756.1056.6056.1056.5756.57855,800
Nov 01, 201756.2356.5056.0556.2256.221,454,500
Oct 31, 201755.7855.9555.5555.7255.721,200,100
Oct 30, 201755.3955.6255.3255.5155.51858,000
Oct 27, 201754.9155.0754.6454.7854.781,582,200
Oct 26, 201754.4054.5454.0854.2854.28720,100
Oct 25, 201754.4854.5954.0654.3354.33983,800
Oct 24, 201754.5554.8454.4554.6154.61806,100
Oct 23, 201754.5454.5654.0254.0754.07736,000
Oct 20, 201754.1554.3053.9954.1654.16718,200
Oct 19, 201754.1254.4054.0954.2054.20545,500
Oct 18, 201754.2054.2753.8954.0354.03756,200
Oct 17, 201754.3254.3253.9653.9653.96681,000
Oct 16, 201754.5154.6454.3554.4854.48607,000
Oct 13, 201754.3754.4553.9053.9753.971,127,200
Oct 12, 201754.1654.3453.9954.2754.271,095,400
Oct 11, 201754.1254.7054.0954.6454.641,918,700
Oct 10, 201753.8253.9653.6753.9153.911,227,100
Oct 09, 201753.5153.5953.3453.3653.36534,800
Oct 06, 201753.1753.4753.0853.4453.441,082,000
Oct 05, 201753.5153.7353.4253.5053.50610,600
Oct 04, 201753.1453.4753.0253.3153.311,513,800
Oct 03, 201753.5153.9353.5153.8653.86988,500
Oct 02, 201753.2653.4253.0053.4053.40574,500
Sep 29, 201753.4953.7453.3653.5253.52765,100
Sep 28, 201753.3453.4853.2153.4253.421,484,900
Sep 27, 201753.1453.2652.9553.2653.261,057,900
Sep 26, 201753.5953.6453.2053.2953.291,589,800
Sep 25, 201753.8154.4153.7654.1954.191,236,800
Sep 22, 201754.1154.3353.9754.0254.021,088,000
Sep 21, 201754.0354.1553.8553.9153.91748,400
Sep 21, 20170.742 Dividend
Sep 20, 201754.5855.0454.5054.6453.901,600,400
Sep 19, 201754.1254.3253.9154.0353.30844,000
Sep 18, 201753.7353.9753.6753.8153.08586,300
Sep 15, 201753.7453.8853.5353.8653.131,377,200
Sep 14, 201753.3253.6453.3253.4052.67939,000
Sep 13, 201753.4053.4953.1453.2952.571,009,900
Sep 12, 201752.9453.4752.9453.4052.673,691,400
Sep 11, 201753.0153.3553.0153.1252.40852,800
Sep 08, 201753.0853.1652.6952.8252.10558,700
Sep 07, 201753.3653.5153.2353.4652.73890,300
Sep 06, 201752.2552.8552.2552.7752.051,051,700
Sep 05, 201752.0452.4051.9852.1951.481,186,700
Sep 01, 201752.0252.2651.8852.0451.332,716,600
Aug 31, 201751.5652.0651.5652.0451.332,367,600
Aug 30, 201751.3851.7751.2851.4650.76932,400
Aug 29, 201751.6651.9851.6451.8351.13643,000
Aug 28, 201751.9051.9051.5751.7951.09848,700
Aug 25, 201751.3451.7251.2951.6550.95924,500
Aug 24, 201751.5151.5351.1751.3750.67591,300
Aug 23, 201751.4251.7751.3051.6350.931,131,300
Aug 22, 201750.9851.3450.9351.0650.372,582,900
Aug 21, 201750.5650.7150.2350.3549.671,432,300
Aug 18, 201749.9550.8549.7550.4949.802,188,600
Aug 17, 201750.1350.4249.8049.8849.20899,400
Aug 16, 201750.6250.8350.2550.4049.721,506,400
Aug 15, 201750.3150.4150.0150.2649.58973,900
Aug 14, 201750.4750.7250.1850.1849.50802,500
Aug 11, 201750.5650.6250.3150.4049.72924,900
Aug 10, 201751.1651.2550.7350.8750.181,604,300
Aug 09, 201750.8151.3750.7551.3150.61986,400
Aug 08, 201751.6351.8251.1551.1950.49966,900
Aug 07, 201751.5951.7951.5051.7251.02821,500
Aug 04, 201751.7251.9451.5451.9251.211,489,800
Aug 03, 201751.7651.8051.3451.4550.751,653,100
Aug 02, 201751.6751.9651.4151.5950.891,489,700
Aug 01, 201751.5851.7851.1151.2250.521,333,100
Jul 31, 201750.6550.9250.5450.6749.98844,500
Jul 28, 201750.1450.6650.1150.6149.921,332,600
Jul 27, 201750.4350.4949.9550.4449.762,902,400
Jul 26, 201750.4050.4950.0850.3949.711,140,800
Jul 25, 201750.4150.4949.8249.8249.14807,100
Jul 24, 201749.9349.9649.5549.6148.94700,100
Jul 21, 201750.2050.2749.4049.6248.951,935,400
Jul 20, 201750.7250.7550.1350.3549.672,142,400
Jul 19, 201749.6750.1449.6350.1349.45639,800
Jul 18, 201749.9149.9149.4549.6849.01783,700
Jul 17, 201749.6649.7549.3549.4948.821,109,800
Jul 14, 201749.6849.9149.5049.6648.99916,600
Jul 13, 201749.0849.2348.9349.2348.56824,000
Jul 12, 201749.3249.5049.0449.0648.391,911,400
Jul 11, 201748.5349.0548.4349.0248.351,064,800
Jul 10, 201748.5748.9248.5448.6648.00795,600
Jul 07, 201748.4748.5448.1548.4547.792,878,300
Jul 06, 201749.0049.3548.8548.8848.22850,400
Jul 05, 201749.1849.2548.8548.9348.271,738,500
Jul 03, 201750.0450.3450.0450.1049.42746,900
Jun 30, 201749.8849.9149.2249.5948.921,607,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...