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 (%)
Jul 30, 2004
51.23
51.58
51.17
51.30
1,125,658
+0.28(+0.55%)
Jul 29, 2004
51.03
51.31
50.83
51.02
1,934,796
+0.87(+1.73%)
Jul 28, 2004
49.63
50.25
49.41
50.15
1,764,771
+0.21(+0.41%)
Jul 27, 2004
49.55
49.99
49.29
49.95
747,466
+0.33(+0.67%)
Jul 26, 2004
50.14
50.16
49.62
49.62
1,154,502
-0.49(-0.98%)
Jul 23, 2004
50.38
50.41
50.01
50.11
1,090,173
-0.55(-1.09%)
Jul 22, 2004
50.65
50.93
50.46
50.66
1,522,637
-0.20(-0.39%)
Jul 21, 2004
51.23
51.38
50.85
50.86
1,360,392
-0.88(-1.70%)
Jul 20, 2004
51.66
51.98
51.65
51.74
1,290,370
-0.32(-0.61%)
Jul 19, 2004
52.28
52.59
52.03
52.06
1,258,300
-0.80(-1.52%)
Jul 16, 2004
52.54
52.86
52.47
52.86
1,526,622
+0.84(+1.61%)
Jul 15, 2004
52.49
52.57
52.02
52.02
1,471,591
-0.05(-0.09%)
Jul 14, 2004
51.73
52.18
51.73
52.07
566,055
+0.40(+0.77%)
Jul 13, 2004
51.85
51.85
51.49
51.67
1,569,697
-0.45(-0.86%)
Jul 12, 2004
52.22
52.29
51.99
52.12
692,245
-0.47(-0.90%)
Jul 09, 2004
52.32
52.60
52.30
52.59
958,859
+0.57(+1.10%)
Jul 08, 2004
51.51
52.16
51.51
52.02
860,942
+0.37(+0.72%)
Jul 07, 2004
51.53
51.64
51.44
51.64
662,643
+0.45(+0.87%)
Jul 06, 2004
51.45
51.49
51.19
51.20
500,398
+0.37(+0.74%)
Jul 02, 2004
50.91
51.07
50.78
50.82
838,551
+0.08(+0.17%)
Jul 01, 2004
50.91
50.96
50.25
50.74
775,930
+0.11(+0.21%)
Jun 30, 2004
50.35
50.68
50.13
50.63
1,016,546
+0.22(+0.44%)
Jun 29, 2004
50.44
50.62
50.38
50.41
1,072,146
-0.41(-0.80%)
Jun 28, 2004
51.42
51.42
50.82
50.82
1,031,347
-0.22(-0.43%)
Jun 25, 2004
51.20
51.50
51.01
51.04
578,199
-0.49(-0.95%)
Jun 24, 2004
51.50
51.80
51.43
51.53
595,657
+0.02(+0.03%)
Jun 23, 2004
51.22
51.58
50.76
51.51
1,426,238
+0.11(+0.21%)
Jun 22, 2004
51.21
51.46
51.04
51.41
1,117,309
-0.48(-0.92%)
Jun 21, 2004
51.73
52.13
51.67
51.89
1,378,419
-0.36(-0.69%)
Jun 18, 2004
52.04
52.52
51.99
52.24
1,000,606
+0.77(+1.49%)
Jun 17, 2004
51.09
51.56
50.85
51.48
591,483
+0.58(+1.14%)
Jun 16, 2004
50.95
51.01
50.62
50.90
966,639
+0.18(+0.36%)
Jun 15, 2004
50.50
50.82
50.34
50.71
1,177,842
+0.99(+1.99%)
Jun 14, 2004
49.59
49.75
49.47
49.72
897,946
-0.82(-1.63%)
Jun 10, 2004
50.14
50.65
50.06
50.54
794,147
+0.41(+0.81%)
Jun 09, 2004
50.43
50.45
49.85
50.14
1,111,805
-0.87(-1.71%)
Jun 08, 2004
51.21
51.38
50.80
51.01
1,180,878
-0.42(-0.82%)
Jun 07, 2004
51.02
51.43
50.93
51.43
917,681
+0.87(+1.72%)
Jun 04, 2004
50.30
50.67
50.02
50.56
1,483,356
+0.29(+0.58%)
Jun 03, 2004
49.94
50.37
49.90
50.27
2,209,190
+0.16(+0.33%)
Jun 02, 2004
50.67
50.80
50.09
50.11
1,186,192
-0.02(-0.03%)
Jun 01, 2004
49.96
50.19
49.73
50.13
767,960
+0.55(+1.11%)
May 28, 2004
50.04
50.05
49.46
49.58
998,329
-0.70(-1.38%)
May 27, 2004
50.36
50.50
50.11
50.27
2,233,289
+0.66(+1.34%)
May 26, 2004
49.97
50.03
49.59
49.61
873,277
-0.31(-0.62%)
May 25, 2004
49.43
49.92
49.30
49.92
921,096
+0.90(+1.83%)
May 24, 2004
48.25
49.02
48.25
49.02
1,293,786
+1.33(+2.80%)
May 21, 2004
48.16
48.16
47.30
47.69
932,102
+0.36(+0.77%)
May 20, 2004
47.45
47.73
47.33
47.33
958,859
-0.28(-0.60%)
May 19, 2004
47.69
48.27
47.38
47.61
1,277,087
-1.11(-2.27%)
May 18, 2004
48.72
49.06
48.51
48.72
1,141,218
-0.61(-1.23%)
May 17, 2004
49.51
49.67
49.17
49.33
1,239,135
-0.31(-0.62%)
May 14, 2004
49.75
49.93
49.57
49.63
1,024,326
+0.60(+1.21%)
May 13, 2004
48.63
49.18
48.58
49.04
1,168,164
+0.09(+0.19%)
May 12, 2004
48.90
49.14
48.33
48.94
1,724,731
+0.27(+0.55%)
May 11, 2004
47.89
48.77
47.87
48.67
1,450,338
+0.83(+1.74%)
May 10, 2004
48.31
48.39
47.67
47.84
966,070
-1.29(-2.63%)
May 07, 2004
49.86
50.07
49.10
49.13
941,211
-0.70(-1.40%)
May 06, 2004
50.48
50.63
49.65
49.83
1,400,241
-1.32(-2.58%)
May 05, 2004
50.39
51.25
50.28
51.14
1,316,936
+0.84(+1.68%)
May 04, 2004
50.17
50.59
49.95
50.30
963,603
+0.74(+1.49%)
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
.