On December 31, 2008, Adobe Systems (ADBE) had a market capitalization of $11.2B, based on 527.83M shares at a price of $21.29.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $21.29 | 4,066,956 | 527,830,000 | $11,237,500,700.00 |
December 30 2008 | $21.05 | 4,911,206 | 527,830,000 | $11,110,821,500.00 |
December 29 2008 | $20.52 | 4,959,067 | 527,830,000 | $10,831,071,600.00 |
December 26 2008 | $21.08 | 1,942,611 | 527,830,000 | $11,126,656,400.00 |
December 24 2008 | $21.13 | 1,426,616 | 527,830,000 | $11,153,047,900.00 |
December 23 2008 | $20.97 | 4,399,020 | 527,830,000 | $11,068,595,100.00 |
December 22 2008 | $21.11 | 5,273,408 | 527,830,000 | $11,142,491,300.00 |
December 19 2008 | $22.13 | 8,446,987 | 527,830,000 | $11,680,877,900.00 |
December 18 2008 | $21.38 | 8,861,121 | 527,830,000 | $11,285,005,400.00 |
December 17 2008 | $21.69 | 15,268,170 | 527,830,000 | $11,448,632,700.00 |
December 16 2008 | $22.32 | 10,817,010 | 527,830,000 | $11,781,165,600.00 |
December 15 2008 | $21.36 | 8,273,180 | 527,830,000 | $11,274,448,800.00 |
December 12 2008 | $22.43 | 6,290,677 | 527,830,000 | $11,839,226,900.00 |
December 11 2008 | $22.19 | 6,444,038 | 527,830,000 | $11,712,547,700.00 |
December 10 2008 | $23.44 | 5,825,816 | 527,830,000 | $12,372,335,200.00 |
December 09 2008 | $22.89 | 7,419,259 | 527,830,000 | $12,082,028,700.00 |
December 08 2008 | $22.60 | 7,912,016 | 527,830,000 | $11,928,958,000.00 |
December 05 2008 | $21.66 | 11,494,720 | 527,830,000 | $11,432,797,800.00 |
December 04 2008 | $20.44 | 18,690,561 | 527,830,000 | $10,788,845,200.00 |
December 03 2008 | $22.54 | 7,306,293 | 527,830,000 | $11,897,288,200.00 |
December 02 2008 | $22.00 | 7,201,324 | 527,830,000 | $11,612,260,000.00 |
December 01 2008 | $21.00 | 8,593,397 | 527,830,000 | $11,084,430,000.00 |
November 28 2008 | $23.16 | 4,564,006 | 527,830,000 | $12,224,542,800.00 |
November 26 2008 | $23.35 | 9,062,183 | 527,830,000 | $12,324,830,500.00 |
November 25 2008 | $22.42 | 13,829,040 | 527,830,000 | $11,833,948,600.00 |
