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 (%)
Dec 31, 2018
45.13
45.50
44.78
44.84
1,403,815
-0.18(-0.40%)
Dec 28, 2018
45.57
45.63
44.94
45.02
3,014,776
+0.03(+0.08%)
Dec 27, 2018
44.37
45.04
43.88
44.98
2,161,574
+0.18(+0.40%)
Dec 26, 2018
43.22
44.89
42.71
44.80
1,743,235
+1.65(+3.82%)
Dec 24, 2018
44.28
44.59
43.15
43.15
1,082,508
-1.34(-3.01%)
Dec 21, 2018
44.52
45.10
44.24
44.49
2,379,376
-0.40(-0.88%)
Dec 20, 2018
45.10
45.49
44.66
44.89
3,457,977
+0.03(+0.06%)
Dec 19, 2018
45.76
46.16
44.61
44.86
3,120,987
-0.42(-0.93%)
Dec 18, 2018
46.37
46.42
45.02
45.29
2,552,538
-1.12(-2.41%)
Dec 17, 2018
46.94
47.00
46.22
46.40
1,678,692
-0.31(-0.66%)
Dec 14, 2018
47.08
47.38
46.58
46.71
1,228,906
-0.48(-1.01%)
Dec 13, 2018
46.76
47.21
46.67
47.19
2,380,259
+0.93(+2.02%)
Dec 12, 2018
46.70
46.80
46.22
46.26
1,100,747
+0.62(+1.36%)
Dec 11, 2018
46.31
46.45
45.50
45.64
1,604,005
-0.23(-0.50%)
Dec 10, 2018
46.06
46.12
45.39
45.87
1,680,897
-0.20(-0.44%)
Dec 07, 2018
47.07
47.60
46.00
46.07
1,843,998
-0.22(-0.48%)
Dec 06, 2018
46.09
46.36
45.43
46.29
2,585,973
-0.78(-1.66%)
Dec 04, 2018
47.90
47.96
46.96
47.07
1,427,577
-1.23(-2.55%)
Dec 03, 2018
48.31
48.44
47.87
48.30
1,452,756
+1.14(+2.43%)
Nov 30, 2018
47.19
47.32
46.92
47.15
1,996,721
+0.24(+0.51%)
Nov 29, 2018
46.87
47.17
46.67
46.92
1,524,042
-0.08(-0.16%)
Nov 28, 2018
46.24
46.99
45.95
46.99
1,684,326
+0.98(+2.14%)
Nov 27, 2018
46.03
46.18
45.64
46.01
2,036,223
-0.42(-0.89%)
Nov 26, 2018
46.48
46.70
46.27
46.42
1,392,659
+0.65(+1.43%)
Nov 23, 2018
45.75
45.98
45.53
45.77
3,026,983
-2.21(-4.61%)
Nov 21, 2018
47.98
47.98
47.98
0
+1.11(+2.37%)
Nov 20, 2018
47.58
47.65
46.65
46.87
1,601,575
-1.15(-2.40%)
Nov 19, 2018
48.18
48.32
47.83
48.03
1,063,592
-0.40(-0.82%)
Nov 16, 2018
48.20
48.62
48.04
48.43
2,126,211
-0.02(-0.03%)
Nov 15, 2018
47.65
48.56
47.38
48.44
2,262,222
+0.99(+2.09%)
Nov 14, 2018
47.98
48.06
47.21
47.45
2,398,519
+0.94(+2.02%)
Nov 13, 2018
47.07
47.52
46.46
46.51
3,519,093
-1.24(-2.59%)
Nov 12, 2018
48.54
48.67
47.64
47.75
1,396,110
-0.92(-1.90%)
Nov 09, 2018
48.37
48.85
48.21
48.67
2,551,949
-0.36(-0.74%)
Nov 08, 2018
50.09
50.17
48.99
49.04
1,559,257
-1.26(-2.51%)
Nov 07, 2018
50.48
50.50
50.05
50.30
1,124,900
+0.64(+1.28%)
Nov 06, 2018
49.53
49.70
49.17
49.66
1,033,188
+0.08(+0.17%)
Nov 05, 2018
49.83
49.95
49.38
49.58
1,139,091
+0.99(+2.04%)
Nov 02, 2018
49.22
49.37
48.12
48.59
1,893,176
-0.44(-0.90%)
Nov 01, 2018
49.32
49.39
48.60
49.03
2,318,358
-0.66(-1.33%)
Oct 31, 2018
49.36
50.11
49.27
49.69
2,234,188
+0.61(+1.24%)
Oct 30, 2018
48.65
49.16
48.43
49.08
2,483,500
+0.50(+1.03%)
Oct 29, 2018
49.44
49.52
48.21
48.58
2,016,252
-0.47(-0.95%)
Oct 26, 2018
47.93
49.43
47.87
49.04
3,324,763
-0.28(-0.57%)
Oct 25, 2018
49.47
49.93
49.12
49.32
2,653,653
+1.03(+2.12%)
Oct 24, 2018
49.73
49.81
48.20
48.30
2,971,880
-1.66(-3.33%)
Oct 23, 2018
49.86
50.22
49.37
49.96
3,400,154
-0.75(-1.47%)
Oct 22, 2018
51.10
51.13
50.55
50.71
1,250,303
-0.86(-1.66%)
Oct 19, 2018
51.43
51.79
51.38
51.56
2,512,441
+0.24(+0.46%)
Oct 18, 2018
51.62
51.95
51.16
51.33
2,620,007
-0.98(-1.86%)
Oct 17, 2018
52.66
52.66
51.88
52.30
1,226,084
-0.27(-0.52%)
Oct 16, 2018
52.27
53.03
52.19
52.57
1,704,069
-0.10(-0.19%)
Oct 15, 2018
52.81
52.91
52.46
52.67
2,395,127
+0.46(+0.88%)
Oct 12, 2018
52.72
52.72
51.62
52.22
3,480,552
+0.01(+0.02%)
Oct 11, 2018
53.13
53.20
51.77
52.21
1,798,778
-1.24(-2.32%)
Oct 10, 2018
54.34
54.38
53.28
53.45
2,753,344
-0.14(-0.25%)
Oct 09, 2018
52.96
53.95
52.84
53.58
1,712,487
+0.76(+1.44%)
Oct 08, 2018
52.61
53.00
52.40
52.82
1,522,340
-1.09(-2.03%)
Oct 05, 2018
54.43
54.49
53.57
53.91
1,031,912
-0.70(-1.27%)
Oct 04, 2018
55.01
55.09
54.31
54.61
1,831,258
-0.42(-0.76%)
Oct 03, 2018
55.20
55.37
54.79
55.02
1,334,996
-0.02(-0.03%)
Oct 02, 2018
55.23
55.30
54.86
55.04
1,030,293
-0.45(-0.81%)
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
.