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 (%)
Jun 30, 2003
40.18
40.42
39.83
39.95
623,552
-0.05(-0.13%)
Jun 27, 2003
40.01
40.31
39.92
40.00
604,956
-0.50(-1.22%)
Jun 26, 2003
40.62
40.81
40.46
40.49
1,100,230
-0.58(-1.42%)
Jun 25, 2003
41.04
41.53
41.00
41.08
759,610
-0.30(-0.71%)
Jun 24, 2003
41.25
41.50
41.16
41.37
555,238
+0.04(+0.10%)
Jun 23, 2003
41.49
41.57
41.24
41.33
619,377
-0.40(-0.96%)
Jun 20, 2003
42.13
42.23
41.66
41.73
795,475
-0.02(-0.04%)
Jun 19, 2003
41.89
42.06
41.56
41.75
879,918
-0.29(-0.69%)
Jun 18, 2003
42.12
42.22
41.91
42.04
857,716
-0.09(-0.23%)
Jun 17, 2003
42.22
42.38
41.99
42.13
1,678,240
-0.95(-2.21%)
Jun 16, 2003
42.56
43.10
42.34
43.09
1,330,030
+1.32(+3.17%)
Jun 13, 2003
42.21
42.32
41.55
41.76
1,748,831
-0.42(-1.00%)
Jun 12, 2003
42.45
42.52
41.97
42.18
1,270,066
+0.13(+0.31%)
Jun 11, 2003
41.37
42.05
41.30
42.05
841,017
+1.43(+3.53%)
Jun 10, 2003
40.40
40.63
40.28
40.62
853,731
+0.45(+1.13%)
Jun 09, 2003
40.09
40.34
39.95
40.17
1,486,392
-0.09(-0.24%)
Jun 06, 2003
40.42
40.58
40.11
40.26
580,856
+0.08(+0.21%)
Jun 05, 2003
39.74
40.30
39.74
40.18
565,485
-0.23(-0.56%)
Jun 04, 2003
39.68
40.42
39.68
40.40
967,398
+0.80(+2.02%)
Jun 03, 2003
39.02
39.68
38.95
39.60
934,569
+0.61(+1.55%)
Jun 02, 2003
38.59
39.34
38.50
39.00
726,212
+0.24(+0.61%)
May 30, 2003
38.16
38.79
38.16
38.76
808,379
+0.55(+1.43%)
May 29, 2003
38.47
38.67
38.12
38.21
809,517
+0.01(+0.01%)
May 28, 2003
38.06
38.44
37.78
38.21
829,632
-0.05(-0.14%)
May 27, 2003
37.47
38.33
37.44
38.26
805,912
+0.53(+1.40%)
May 23, 2003
37.64
38.05
37.60
37.73
670,613
-0.12(-0.31%)
May 22, 2003
37.68
37.93
37.57
37.85
1,015,787
+0.30(+0.79%)
May 21, 2003
37.10
37.56
36.85
37.55
1,186,951
+0.45(+1.22%)
May 20, 2003
37.10
37.34
36.97
37.10
1,108,580
+0.44(+1.19%)
May 19, 2003
37.52
37.59
36.64
36.66
959,997
-1.41(-3.71%)
May 16, 2003
37.51
38.07
37.49
38.07
1,529,848
+1.21(+3.29%)
May 15, 2003
36.70
36.91
36.62
36.86
1,059,242
+0.16(+0.43%)
May 14, 2003
37.02
37.05
36.56
36.70
1,014,458
-0.16(-0.43%)
May 13, 2003
36.87
36.96
36.56
36.86
1,291,319
-1.62(-4.20%)
May 12, 2003
38.11
38.53
38.00
38.48
883,144
+0.22(+0.58%)
May 09, 2003
37.52
38.26
37.35
38.26
1,108,390
+0.82(+2.18%)
May 08, 2003
37.55
37.58
37.34
37.44
1,549,203
-0.37(-0.98%)
May 07, 2003
37.64
38.05
37.58
37.81
1,288,662
+0.19(+0.52%)
May 06, 2003
37.15
37.68
37.14
37.62
1,720,177
+0.89(+2.41%)
May 05, 2003
36.60
36.89
36.48
36.73
2,077,686
+0.56(+1.56%)
May 02, 2003
35.26
36.17
35.26
36.17
1,257,541
+1.34(+3.86%)
May 01, 2003
34.70
35.00
34.65
34.82
848,987
+0.20(+0.58%)
Apr 30, 2003
34.89
35.00
34.51
34.62
957,910
-0.05(-0.15%)
Apr 29, 2003
34.90
35.10
34.51
34.68
731,146
-0.51(-1.44%)
Apr 28, 2003
34.34
35.23
34.33
35.18
1,073,094
+0.93(+2.71%)
Apr 25, 2003
34.37
34.49
34.04
34.25
1,142,547
-1.04(-2.96%)
Apr 24, 2003
35.68
35.75
35.07
35.30
967,018
-0.45(-1.27%)
Apr 23, 2003
35.99
36.12
35.60
35.75
1,103,077
-0.24(-0.67%)
Apr 22, 2003
35.12
36.10
34.95
35.99
1,250,520
+0.69(+1.94%)
Apr 21, 2003
35.26
35.52
35.24
35.31
388,439
-0.26(-0.74%)
Apr 17, 2003
35.12
35.57
35.02
35.57
796,424
+0.80(+2.29%)
Apr 16, 2003
35.38
35.41
34.54
34.78
898,515
-0.48(-1.38%)
Apr 15, 2003
34.97
35.36
34.89
35.26
763,405
+0.02(+0.06%)
Apr 14, 2003
34.73
35.25
34.59
35.24
707,995
+0.57(+1.64%)
Apr 11, 2003
35.05
35.29
34.65
34.67
859,045
-0.32(-0.92%)
Apr 10, 2003
35.10
35.23
34.70
34.99
1,019,961
-0.59(-1.66%)
Apr 09, 2003
35.68
36.10
35.53
35.58
1,319,403
+0.09(+0.25%)
Apr 08, 2003
35.46
35.65
35.21
35.49
1,210,481
+0.16(+0.45%)
Apr 07, 2003
35.97
36.05
35.33
35.33
1,985,462
+0.03(+0.07%)
Apr 04, 2003
35.31
35.49
35.05
35.31
777,068
+0.54(+1.56%)
Apr 03, 2003
34.98
35.04
34.73
34.76
1,228,129
+0.35(+1.03%)
Apr 02, 2003
34.42
34.72
34.31
34.41
1,040,835
-0.07(-0.20%)
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
.