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 (%)
Oct 31, 2003
41.26
41.10
40.76
41.14
929,825
-0.12(-0.29%)
Oct 30, 2003
41.17
41.76
41.25
41.26
1,448,820
+0.09(+0.23%)
Oct 29, 2003
40.87
41.31
40.87
41.17
504,762
-0.13(-0.32%)
Oct 28, 2003
41.15
41.23
40.91
41.30
856,768
+0.11(+0.27%)
Oct 27, 2003
41.10
41.37
41.10
41.19
298,493
+0.27(+0.66%)
Oct 24, 2003
40.73
41.07
40.73
40.92
628,106
-0.21(-0.51%)
Oct 23, 2003
40.78
41.23
40.73
41.13
706,857
-0.07(-0.17%)
Oct 22, 2003
41.42
41.54
41.19
41.20
563,967
-0.39(-0.94%)
Oct 21, 2003
41.76
41.74
41.47
41.59
645,375
-0.17(-0.42%)
Oct 20, 2003
41.55
41.93
41.50
41.76
402,671
+0.21(+0.51%)
Oct 17, 2003
42.14
41.68
41.46
41.55
654,103
-0.59(-1.39%)
Oct 16, 2003
42.08
42.21
42.00
42.14
571,558
-0.05(-0.11%)
Oct 15, 2003
42.43
42.53
42.11
42.18
612,166
-0.37(-0.87%)
Oct 14, 2003
42.31
42.52
42.24
42.55
839,310
+0.26(+0.62%)
Oct 13, 2003
41.84
42.29
42.07
42.29
529,621
+0.45(+1.07%)
Oct 10, 2003
41.80
41.94
41.76
41.84
289,764
+0.34(+0.83%)
Oct 09, 2003
41.40
41.69
41.40
41.50
543,663
+0.25(+0.60%)
Oct 08, 2003
41.39
41.81
41.15
41.25
518,615
-0.14(-0.34%)
Oct 07, 2003
41.35
41.41
40.94
41.39
641,769
+0.04(+0.10%)
Oct 06, 2003
40.84
41.38
41.10
41.35
754,676
+0.51(+1.25%)
Oct 03, 2003
41.19
41.37
40.84
40.84
995,103
+0.32(+0.78%)
Oct 02, 2003
40.44
40.79
40.41
40.52
1,003,073
-0.79(-1.91%)
Oct 01, 2003
39.95
41.38
40.37
41.32
1,049,754
+1.37(+3.43%)
Sep 30, 2003
40.27
40.39
39.66
39.95
1,184,294
-0.33(-0.81%)
Sep 29, 2003
40.09
40.36
39.72
40.27
774,981
+0.18(+0.45%)
Sep 26, 2003
40.66
40.15
39.88
40.09
793,198
-0.57(-1.40%)
Sep 25, 2003
40.49
41.00
40.70
40.66
649,549
+0.17(+0.42%)
Sep 24, 2003
40.29
40.86
40.24
40.49
1,199,285
+0.21(+0.51%)
Sep 23, 2003
40.39
40.39
40.23
40.29
489,202
-0.04(-0.09%)
Sep 22, 2003
40.84
40.53
40.12
40.32
845,192
-0.52(-1.26%)
Sep 19, 2003
40.88
40.97
40.68
40.84
609,130
-0.04(-0.10%)
Sep 18, 2003
40.97
40.90
40.61
40.88
476,108
-0.09(-0.22%)
Sep 17, 2003
41.05
41.17
40.92
40.97
2,318,492
-0.06(-0.15%)
Sep 16, 2003
40.95
41.14
40.74
41.04
621,465
+0.09(+0.22%)
Sep 15, 2003
40.88
40.99
40.69
40.95
767,960
-0.50(-1.20%)
Sep 12, 2003
41.59
41.63
41.22
41.44
480,662
+0.12(+0.29%)
Sep 11, 2003
41.39
41.46
41.22
41.32
403,240
+0.14(+0.33%)
Sep 10, 2003
41.61
41.61
41.18
41.18
557,895
-0.32(-0.76%)
Sep 09, 2003
41.74
41.75
41.39
41.50
524,687
-0.54(-1.29%)
Sep 08, 2003
41.62
42.04
41.59
42.04
555,808
+0.66(+1.59%)
Sep 05, 2003
41.18
41.45
41.10
41.38
613,685
-0.01(-0.03%)
Sep 04, 2003
41.10
41.39
41.08
41.39
571,747
+0.50(+1.22%)
Sep 03, 2003
40.67
41.05
40.59
40.89
606,853
+0.07(+0.17%)
Sep 02, 2003
40.68
40.84
40.47
40.83
1,279,174
+0.24(+0.60%)
Aug 29, 2003
40.63
40.74
40.41
40.58
444,039
-0.10(-0.25%)
Aug 28, 2003
40.20
40.79
40.20
40.68
561,500
+0.61(+1.51%)
Aug 27, 2003
39.92
40.25
39.80
40.08
608,561
+0.18(+0.46%)
Aug 26, 2003
39.78
40.06
39.54
39.89
1,148,809
-0.52(-1.28%)
Aug 25, 2003
40.55
40.60
40.37
40.41
478,196
-0.09(-0.23%)
Aug 22, 2003
40.71
40.76
40.49
40.50
368,324
-0.32(-0.79%)
Aug 21, 2003
41.21
41.22
40.74
40.83
698,318
-0.31(-0.74%)
Aug 20, 2003
41.08
41.13
40.82
41.13
605,145
-0.36(-0.88%)
Aug 19, 2003
41.53
41.63
41.35
41.49
483,888
-0.33(-0.79%)
Aug 18, 2003
41.56
41.87
41.52
41.83
451,250
+0.05(+0.13%)
Aug 15, 2003
42.07
42.07
41.55
41.77
415,195
-0.10(-0.24%)
Aug 14, 2003
41.21
41.92
41.18
41.87
542,714
+0.93(+2.27%)
Aug 13, 2003
41.20
41.23
40.81
40.95
466,620
-0.34(-0.83%)
Aug 12, 2003
41.35
41.37
41.10
41.29
610,838
-0.26(-0.62%)
Aug 11, 2003
41.24
41.61
41.24
41.55
943,488
+0.91(+2.23%)
Aug 08, 2003
40.80
40.84
40.48
40.64
817,297
+0.82(+2.05%)
Aug 07, 2003
39.19
39.86
39.17
39.82
823,749
+0.87(+2.23%)
Aug 06, 2003
39.09
39.37
38.75
38.95
939,503
-0.33(-0.85%)
Aug 05, 2003
38.98
39.57
38.98
39.29
725,643
+0.47(+1.21%)
Aug 04, 2003
38.91
38.98
38.63
38.82
509,506
+0.37(+0.97%)
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
.