On December 30, 2011, Adobe Systems (ADBE) had a market capitalization of $14B, based on 496.29M shares at a price of $28.27.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2011 | $28.27 | 3,471,880 | 496,288,000 | $14,030,061,760.00 |
December 29 2011 | $28.31 | 2,579,743 | 496,288,000 | $14,049,913,280.00 |
December 28 2011 | $28.02 | 2,500,460 | 496,288,000 | $13,903,508,320.00 |
December 27 2011 | $28.50 | 3,246,412 | 496,288,000 | $14,144,208,000.00 |
December 23 2011 | $28.29 | 3,131,870 | 496,288,000 | $14,039,987,520.00 |
December 22 2011 | $27.89 | 5,299,627 | 496,288,000 | $13,838,990,880.00 |
December 21 2011 | $27.97 | 7,383,597 | 496,288,000 | $13,881,175,360.00 |
December 20 2011 | $28.44 | 4,505,769 | 496,288,000 | $14,114,430,720.00 |
December 19 2011 | $27.51 | 6,635,703 | 496,288,000 | $13,650,401,440.00 |
December 16 2011 | $28.20 | 14,465,420 | 496,288,000 | $13,995,321,600.00 |
December 15 2011 | $26.46 | 5,826,837 | 496,288,000 | $13,131,780,480.00 |
December 14 2011 | $26.52 | 7,277,856 | 496,288,000 | $13,161,557,760.00 |
December 13 2011 | $26.99 | 8,728,758 | 496,288,000 | $13,394,813,120.00 |
December 12 2011 | $27.39 | 4,825,013 | 496,288,000 | $13,593,328,320.00 |
December 09 2011 | $28.04 | 4,227,330 | 496,288,000 | $13,915,915,520.00 |
December 08 2011 | $27.38 | 4,742,229 | 496,288,000 | $13,588,365,440.00 |
December 07 2011 | $27.86 | 5,501,014 | 496,288,000 | $13,826,583,680.00 |
December 06 2011 | $27.96 | 4,075,370 | 496,288,000 | $13,876,212,480.00 |
December 05 2011 | $27.91 | 4,979,864 | 496,288,000 | $13,851,398,080.00 |
December 02 2011 | $27.11 | 3,752,516 | 496,288,000 | $13,454,367,680.00 |
December 01 2011 | $27.14 | 4,908,115 | 496,288,000 | $13,469,256,320.00 |
November 30 2011 | $27.42 | 6,276,086 | 496,288,000 | $13,608,216,960.00 |
November 29 2011 | $26.07 | 8,098,610 | 496,288,000 | $12,938,228,160.00 |
November 28 2011 | $26.62 | 5,923,233 | 496,288,000 | $13,211,186,560.00 |
November 25 2011 | $25.83 | 2,946,684 | 496,288,000 | $12,819,119,040.00 |
