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 (%)
Apr 30, 2019
47.89
48.44
47.75
48.43
2,054,062
+0.84(+1.77%)
Apr 29, 2019
47.25
47.66
47.06
47.59
3,016,203
-0.41(-0.85%)
Apr 26, 2019
48.15
48.15
47.74
48.00
2,378,521
-0.63(-1.29%)
Apr 25, 2019
48.51
48.70
48.15
48.62
1,373,635
+0.25(+0.52%)
Apr 24, 2019
49.02
49.02
48.36
48.37
2,408,356
-1.55(-3.10%)
Apr 23, 2019
49.95
50.16
49.82
49.92
1,515,628
-0.41(-0.81%)
Apr 22, 2019
49.78
50.45
49.72
50.33
1,372,149
+0.97(+1.97%)
Apr 18, 2019
49.27
49.39
49.10
49.35
1,155,869
+0.25(+0.51%)
Apr 17, 2019
49.15
49.45
48.94
49.10
2,208,438
+0.66(+1.36%)
Apr 16, 2019
48.82
48.82
48.43
48.44
1,353,581
-0.59(-1.21%)
Apr 15, 2019
49.33
49.34
49.03
49.03
1,240,411
+0.02(+0.04%)
Apr 12, 2019
49.49
49.52
48.83
49.02
1,643,114
-0.03(-0.07%)
Apr 11, 2019
49.24
49.38
48.84
49.05
1,048,825
-0.35(-0.70%)
Apr 10, 2019
49.20
49.71
49.14
49.40
1,248,682
+0.30(+0.60%)
Apr 09, 2019
49.67
49.67
49.09
49.10
816,109
-0.54(-1.09%)
Apr 08, 2019
49.39
49.69
49.39
49.64
1,517,311
+0.29(+0.58%)
Apr 05, 2019
49.03
49.36
48.96
49.35
1,290,468
+0.61(+1.25%)
Apr 04, 2019
48.55
48.83
48.43
48.75
707,085
+0.15(+0.30%)
Apr 03, 2019
49.09
49.18
48.55
48.60
1,647,090
-0.09(-0.18%)
Apr 02, 2019
48.85
48.90
48.62
48.68
1,523,028
-0.23(-0.46%)
Apr 01, 2019
48.82
49.00
48.68
48.91
1,931,977
+0.50(+1.02%)
Mar 29, 2019
48.52
48.57
48.13
48.42
1,109,547
+0.07(+0.14%)
Mar 28, 2019
48.19
48.37
48.08
48.35
1,443,613
-0.15(-0.30%)
Mar 27, 2019
48.67
48.73
48.22
48.49
2,328,917
-0.39(-0.80%)
Mar 26, 2019
48.82
48.96
48.73
48.88
2,678,215
+0.42(+0.86%)
Mar 25, 2019
48.74
48.82
48.36
48.47
808,937
-0.26(-0.54%)
Mar 22, 2019
49.20
49.25
48.45
48.73
3,244,389
-1.30(-2.59%)
Mar 21, 2019
50.21
50.25
49.86
50.02
1,347,675
-0.37(-0.73%)
Mar 20, 2019
50.21
50.63
49.76
50.39
1,536,615
+0.20(+0.40%)
Mar 19, 2019
51.12
51.17
50.07
50.19
2,213,366
-0.84(-1.64%)
Mar 18, 2019
50.49
51.08
50.49
51.03
1,020,924
+0.72(+1.44%)
Mar 15, 2019
50.42
50.48
50.19
50.30
1,242,652
+0.15(+0.29%)
Mar 14, 2019
49.93
50.27
49.92
50.16
1,942,740
+0.02(+0.03%)
Mar 13, 2019
49.40
50.24
49.40
50.14
1,918,879
+1.25(+2.57%)
Mar 12, 2019
48.92
49.22
48.87
48.89
1,372,771
-0.03(-0.07%)
Mar 11, 2019
48.90
49.09
48.87
48.92
1,295,823
+0.25(+0.51%)
Mar 08, 2019
48.64
48.83
48.39
48.67
3,514,485
-0.40(-0.81%)
Mar 07, 2019
49.34
49.38
48.96
49.07
1,949,262
-0.39(-0.78%)
Mar 06, 2019
49.74
49.74
49.26
49.45
3,625,235
-0.24(-0.48%)
Mar 05, 2019
49.36
49.71
49.12
49.69
4,644,418
+0.25(+0.50%)
Mar 04, 2019
49.17
49.45
48.91
49.44
3,215,300
+0.28(+0.58%)
Mar 01, 2019
48.90
49.23
48.80
49.16
2,113,462
+0.26(+0.53%)
Feb 28, 2019
48.79
49.09
48.60
48.90
1,303,739
+0.18(+0.37%)
Feb 27, 2019
48.86
49.07
48.72
48.72
1,306,789
+0.03(+0.07%)
Feb 26, 2019
48.40
48.97
48.33
48.69
1,921,394
+0.15(+0.30%)
Feb 25, 2019
48.65
48.74
48.31
48.54
1,479,765
-0.29(-0.60%)
Feb 22, 2019
48.78
48.97
48.65
48.83
2,194,575
+0.64(+1.32%)
Feb 21, 2019
48.33
48.46
48.12
48.20
1,329,223
-0.23(-0.48%)
Feb 20, 2019
48.27
48.71
48.21
48.43
1,413,167
-0.03(-0.05%)
Feb 19, 2019
47.97
48.55
47.95
48.46
868,962
+0.09(+0.18%)
Feb 15, 2019
48.10
48.41
48.05
48.37
1,218,432
+0.79(+1.66%)
Feb 14, 2019
47.43
47.91
47.39
47.58
2,215,133
+0.42(+0.89%)
Feb 13, 2019
47.55
47.76
47.16
47.16
2,794,255
-0.63(-1.31%)
Feb 12, 2019
47.74
47.93
47.48
47.79
2,532,175
+0.40(+0.83%)
Feb 11, 2019
47.26
47.46
47.19
47.39
869,070
-0.01(-0.02%)
Feb 08, 2019
47.27
47.50
46.94
47.40
1,629,348
+0.52(+1.10%)
Feb 07, 2019
47.19
47.33
46.69
46.88
2,407,206
-0.91(-1.91%)
Feb 06, 2019
47.73
48.00
47.63
47.79
2,357,209
-0.23(-0.48%)
Feb 05, 2019
47.74
48.11
47.73
48.03
1,375,705
+0.33(+0.68%)
Feb 04, 2019
47.18
47.70
46.83
47.70
1,240,878
+0.17(+0.36%)
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
.