Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Totalenergies Se ADR
(NY:
TOT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
46.73
46.73
46.35
46.53
1,668,562
-0.74(-1.56%)
Jan 29, 2004
47.38
47.62
47.08
47.27
1,020,151
-0.40(-0.83%)
Jan 28, 2004
48.18
48.58
47.67
47.67
918,060
-0.55(-1.14%)
Jan 27, 2004
48.27
48.54
48.16
48.21
619,757
+0.05(+0.11%)
Jan 26, 2004
48.07
48.17
47.73
48.16
1,010,284
-0.27(-0.57%)
Jan 23, 2004
48.53
48.75
48.21
48.43
728,300
-0.23(-0.48%)
Jan 22, 2004
48.74
48.86
48.46
48.67
515,958
-0.22(-0.45%)
Jan 21, 2004
48.55
48.90
48.36
48.89
2,123,418
+0.67(+1.39%)
Jan 20, 2004
48.12
48.32
48.01
48.22
595,088
+0.65(+1.36%)
Jan 16, 2004
47.09
47.60
47.04
47.57
815,400
-0.29(-0.61%)
Jan 15, 2004
48.20
48.27
47.75
47.86
826,975
+0.16(+0.33%)
Jan 14, 2004
47.37
47.82
47.26
47.70
723,746
-0.36(-0.75%)
Jan 13, 2004
48.25
48.35
48.06
48.06
560,362
-0.05(-0.11%)
Jan 12, 2004
48.03
48.22
47.91
48.11
623,742
+0.46(+0.96%)
Jan 09, 2004
47.56
47.93
47.26
47.65
976,127
-0.37(-0.78%)
Jan 08, 2004
48.06
48.17
47.79
48.03
1,209,532
-0.23(-0.47%)
Jan 07, 2004
48.40
48.44
47.99
48.26
1,635,354
-1.46(-2.95%)
Jan 06, 2004
49.93
49.96
49.50
49.72
1,475,197
-0.59(-1.16%)
Jan 05, 2004
49.43
50.31
49.41
50.31
1,256,593
+1.16(+2.37%)
Jan 02, 2004
49.24
49.36
48.99
49.14
909,331
+0.39(+0.80%)
Dec 31, 2003
48.58
49.26
48.56
48.75
980,871
+0.80(+1.66%)
Dec 30, 2003
47.96
48.01
47.83
47.96
604,956
+0.17(+0.35%)
Dec 29, 2003
47.47
47.83
47.42
47.79
669,474
+0.39(+0.82%)
Dec 26, 2003
47.35
47.47
47.29
47.40
203,233
+0.15(+0.32%)
Dec 24, 2003
46.93
47.43
46.92
47.24
276,291
+0.28(+0.61%)
Dec 23, 2003
46.89
46.96
46.75
46.96
791,300
-0.40(-0.83%)
Dec 22, 2003
47.37
47.50
47.20
47.35
649,929
+0.22(+0.46%)
Dec 19, 2003
47.48
47.51
46.99
47.14
1,884,699
-0.73(-1.53%)
Dec 18, 2003
47.04
47.97
47.04
47.87
906,675
+1.01(+2.15%)
Dec 17, 2003
46.36
46.90
46.31
46.86
857,716
+0.51(+1.09%)
Dec 16, 2003
45.41
46.40
46.06
46.36
979,163
+0.95(+2.09%)
Dec 15, 2003
45.67
45.85
45.40
45.41
701,354
-0.26(-0.58%)
Dec 12, 2003
45.68
45.72
45.46
45.67
533,226
+0.40(+0.87%)
Dec 11, 2003
44.82
45.37
44.74
45.28
1,098,902
+0.27(+0.60%)
Dec 10, 2003
44.97
45.19
44.87
45.01
486,355
-0.08(-0.19%)
Dec 09, 2003
44.38
45.37
45.07
45.09
743,670
+0.71(+1.60%)
Dec 08, 2003
43.84
44.38
43.84
44.38
563,967
+0.53(+1.21%)
Dec 05, 2003
44.17
43.94
43.73
43.85
1,048,805
-0.32(-0.73%)
Dec 04, 2003
43.93
44.15
43.90
44.17
630,763
+0.16(+0.37%)
Dec 03, 2003
43.63
44.30
44.00
44.01
725,643
+0.38(+0.87%)
Dec 02, 2003
43.72
43.84
43.62
43.63
942,160
+0.07(+0.17%)
Dec 01, 2003
42.56
43.58
43.16
43.55
1,148,619
+0.99(+2.33%)
Nov 28, 2003
42.55
42.92
42.52
42.56
976,696
+0.20(+0.46%)
Nov 26, 2003
42.22
42.39
42.05
42.37
560,741
+0.56(+1.35%)
Nov 25, 2003
41.72
41.92
41.72
41.81
525,256
-0.05(-0.11%)
Nov 24, 2003
41.69
41.85
41.59
41.85
593,949
+0.31(+0.75%)
Nov 21, 2003
41.24
41.62
41.46
41.54
928,307
+0.31(+0.74%)
Nov 20, 2003
41.08
41.46
41.08
41.24
776,309
-0.35(-0.84%)
Nov 19, 2003
41.63
41.64
41.30
41.58
764,354
+0.24(+0.59%)
Nov 18, 2003
41.45
41.45
41.17
41.34
832,478
-0.08(-0.19%)
Nov 17, 2003
41.57
41.64
41.14
41.42
565,865
-0.57(-1.37%)
Nov 14, 2003
41.79
42.31
41.78
42.00
1,033,245
+0.31(+0.75%)
Nov 13, 2003
41.35
41.68
41.25
41.68
474,590
+0.32(+0.78%)
Nov 12, 2003
40.86
41.36
40.85
41.36
444,229
+0.44(+1.07%)
Nov 11, 2003
40.86
41.07
40.86
40.93
400,014
+0.19(+0.47%)
Nov 10, 2003
41.26
41.30
40.74
40.74
482,940
-0.53(-1.29%)
Nov 07, 2003
40.95
41.35
40.89
41.27
672,890
+0.34(+0.84%)
Nov 06, 2003
40.74
40.97
40.66
40.93
517,856
+0.28(+0.70%)
Nov 05, 2003
41.32
41.35
41.13
40.64
810,086
-0.52(-1.25%)
Nov 04, 2003
41.32
41.35
41.13
41.16
623,552
+0.18(+0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.