On December 31, 2018, Adobe Systems (ADBE) had a market capitalization of $112B, based on 495.12M shares at a price of $226.24.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2018 | $226.24 | 2,866,443 | 495,118,000 | $112,015,496,320.00 |
December 28 2018 | $223.13 | 3,160,241 | 495,118,000 | $110,475,679,340.00 |
December 27 2018 | $225.14 | 3,931,134 | 495,118,000 | $111,470,866,520.00 |
December 26 2018 | $222.95 | 5,897,853 | 495,118,000 | $110,386,558,100.00 |
December 24 2018 | $205.16 | 2,940,454 | 495,118,000 | $101,578,408,880.00 |
December 21 2018 | $208.80 | 8,828,085 | 495,118,000 | $103,380,638,400.00 |
December 20 2018 | $218.65 | 6,099,382 | 495,118,000 | $108,257,550,700.00 |
December 19 2018 | $224.65 | 6,110,844 | 495,118,000 | $111,228,258,700.00 |
December 18 2018 | $226.18 | 5,264,971 | 495,118,000 | $111,985,789,240.00 |
December 17 2018 | $221.38 | 7,059,515 | 495,118,000 | $109,609,222,840.00 |
December 14 2018 | $230.00 | 12,189,410 | 495,118,000 | $113,877,140,000.00 |
December 13 2018 | $248.08 | 5,395,115 | 495,118,000 | $122,828,873,440.00 |
December 12 2018 | $245.55 | 4,067,868 | 495,118,000 | $121,576,224,900.00 |
December 11 2018 | $245.34 | 3,179,388 | 495,118,000 | $121,472,250,120.00 |
December 10 2018 | $244.09 | 3,194,293 | 495,118,000 | $120,853,352,620.00 |
December 07 2018 | $238.00 | 3,971,074 | 495,118,000 | $117,838,084,000.00 |
December 06 2018 | $250.63 | 3,950,611 | 495,118,000 | $124,091,424,340.00 |
December 04 2018 | $245.82 | 4,041,714 | 495,118,000 | $121,709,906,760.00 |
December 03 2018 | $255.26 | 4,285,915 | 495,118,000 | $126,383,820,680.00 |
November 30 2018 | $250.89 | 5,156,668 | 495,118,000 | $124,220,155,020.00 |
November 29 2018 | $249.09 | 3,723,510 | 495,118,000 | $123,328,942,620.00 |
November 28 2018 | $249.21 | 6,447,110 | 495,118,000 | $123,388,356,780.00 |
November 27 2018 | $232.25 | 2,882,445 | 495,118,000 | $114,991,155,500.00 |
November 26 2018 | $231.96 | 3,603,692 | 495,118,000 | $114,847,571,280.00 |
November 23 2018 | $225.56 | 1,691,015 | 495,118,000 | $111,678,816,080.00 |
