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 29, 2018
51.14
51.52
50.76
50.76
1,927,811
+0.28(+0.55%)
Jun 28, 2018
50.55
50.78
50.42
50.48
1,365,541
-0.34(-0.66%)
Jun 27, 2018
51.50
51.66
50.66
50.82
2,750,551
+0.28(+0.55%)
Jun 26, 2018
50.54
50.63
50.13
50.54
1,786,522
+0.04(+0.08%)
Jun 25, 2018
51.12
51.13
50.42
50.50
3,557,110
-0.49(-0.95%)
Jun 22, 2018
50.83
51.44
50.71
50.99
3,406,452
+1.84(+3.73%)
Jun 21, 2018
49.43
49.49
49.06
49.15
4,069,911
-0.57(-1.15%)
Jun 20, 2018
50.27
50.28
49.58
49.72
2,621,976
-0.41(-0.82%)
Jun 19, 2018
50.42
49.90
50.13
4,317,094
-0.80(-1.56%)
Jun 18, 2018
50.50
50.95
50.45
50.93
1,496,283
+0.14(+0.28%)
Jun 15, 2018
51.30
50.76
50.78
3,209,260
-0.51(-1.00%)
Jun 14, 2018
51.51
51.73
51.26
51.30
1,662,214
-0.15(-0.29%)
Jun 13, 2018
51.28
51.54
51.04
51.45
2,168,357
+0.41(+0.80%)
Jun 12, 2018
51.89
51.89
50.88
51.04
1,845,850
-1.25(-2.39%)
Jun 11, 2018
52.04
52.39
51.88
52.28
6,805,088
+0.54(+1.04%)
Jun 08, 2018
52.10
52.13
51.54
51.75
1,424,273
-0.06(-0.11%)
Jun 07, 2018
52.17
52.38
51.81
51.81
4,322,230
+0.69(+1.36%)
Jun 06, 2018
51.26
50.73
51.11
2,104,954
+0.48(+0.95%)
Jun 05, 2018
50.67
50.82
50.43
50.63
1,309,632
-0.16(-0.31%)
Jun 04, 2018
51.32
51.39
50.57
50.79
1,997,831
+0.01(+0.02%)
Jun 01, 2018
51.07
51.11
50.63
50.78
1,472,692
+0.54(+1.07%)
May 31, 2018
50.24
50.47
49.86
50.24
1,777,982
+0.05(+0.10%)
May 30, 2018
49.87
50.29
49.29
50.19
2,188,027
+1.71(+3.52%)
May 29, 2018
48.41
49.27
48.36
48.49
6,400,623
-0.61(-1.25%)
May 25, 2018
49.10
49.10
49.10
0
-1.47(-2.90%)
May 24, 2018
50.49
50.70
50.21
50.57
3,820,435
-0.29(-0.57%)
May 23, 2018
50.97
51.02
50.53
50.86
6,172,883
-1.39(-2.66%)
May 22, 2018
52.66
52.94
52.16
52.25
2,579,797
-0.73(-1.38%)
May 21, 2018
53.14
53.23
52.96
52.98
2,463,290
-0.08(-0.16%)
May 18, 2018
53.41
53.51
53.04
53.06
1,151,172
+0.05(+0.09%)
May 17, 2018
52.94
53.35
52.87
53.01
1,105,245
+0.65(+1.23%)
May 16, 2018
52.47
52.69
52.20
52.37
2,087,492
-0.55(-1.03%)
May 15, 2018
52.82
53.03
52.56
52.91
1,673,637
-0.31(-0.58%)
May 14, 2018
53.12
53.33
53.02
53.22
1,040,277
+0.37(+0.71%)
May 11, 2018
52.46
52.85
52.41
52.85
1,252,775
+0.66(+1.27%)
May 10, 2018
51.74
52.19
51.70
52.18
1,464,665
+0.38(+0.74%)
May 09, 2018
51.44
51.94
51.42
51.80
1,688,027
+0.71(+1.39%)
May 08, 2018
51.31
51.35
50.72
51.09
2,285,573
-0.27(-0.53%)
May 07, 2018
51.69
52.19
51.31
51.36
1,168,771
-0.41(-0.80%)
May 04, 2018
51.31
51.88
51.26
51.78
1,065,019
+0.12(+0.22%)
May 03, 2018
51.34
51.71
51.12
51.66
825,640
+0.37(+0.73%)
May 02, 2018
51.70
51.70
51.21
51.29
1,036,087
-0.16(-0.31%)
May 01, 2018
51.78
51.78
51.20
51.45
953,202
-0.42(-0.81%)
Apr 30, 2018
51.81
52.47
51.75
51.87
1,775,681
-0.28(-0.54%)
Apr 27, 2018
51.97
52.28
51.76
52.15
1,586,561
-0.07(-0.14%)
Apr 26, 2018
52.36
52.41
51.99
52.22
1,339,852
+0.75(+1.46%)
Apr 25, 2018
51.66
51.69
51.32
51.47
1,758,661
-0.55(-1.05%)
Apr 24, 2018
52.19
52.51
51.90
52.02
3,931,065
+0.36(+0.71%)
Apr 23, 2018
51.69
51.77
51.45
51.65
2,188,227
+0.12(+0.24%)
Apr 20, 2018
51.29
51.54
50.90
51.53
1,336,123
+0.14(+0.27%)
Apr 19, 2018
51.27
51.59
51.24
51.39
1,506,008
+0.33(+0.65%)
Apr 18, 2018
50.80
51.28
50.75
51.06
1,534,845
+0.83(+1.65%)
Apr 17, 2018
50.12
50.29
50.00
50.23
1,037,266
+0.40(+0.80%)
Apr 16, 2018
49.96
50.07
49.76
49.83
1,160,814
+0.12(+0.23%)
Apr 13, 2018
49.62
49.77
49.44
49.71
2,536,268
-0.24(-0.48%)
Apr 12, 2018
49.99
50.10
49.73
49.95
1,851,392
-0.10(-0.20%)
Apr 11, 2018
50.29
50.38
49.84
50.05
1,834,544
-0.07(-0.13%)
Apr 10, 2018
49.65
50.12
49.62
50.12
2,791,457
+0.93(+1.89%)
Apr 09, 2018
49.52
49.60
49.12
49.19
1,252,946
-0.02(-0.05%)
Apr 06, 2018
49.45
49.66
48.94
49.22
2,229,520
-0.24(-0.49%)
Apr 05, 2018
48.79
49.54
48.77
49.46
2,284,619
+0.81(+1.67%)
Apr 04, 2018
47.80
48.67
47.77
48.65
2,002,857
+0.51(+1.07%)
Apr 03, 2018
47.78
48.13
47.42
48.13
4,372,981
+1.07(+2.27%)
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
.