On December 29, 2000, Analog Devices (ADI) had a market capitalization of $12.2B, based on 383.39M shares at a price of $31.75.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2000 | $31.75 | 2,872,600 | 383,392,000 | $12,171,085,753.60 |
December 28 2000 | $33.49 | 2,713,000 | 383,392,000 | $12,839,836,419.20 |
December 27 2000 | $34.46 | 2,364,200 | 383,392,000 | $13,211,343,267.20 |
December 26 2000 | $32.02 | 1,805,500 | 383,392,000 | $12,275,138,342.40 |
December 22 2000 | $30.54 | 4,786,300 | 383,392,000 | $11,710,401,926.40 |
December 21 2000 | $29.42 | 5,407,600 | 383,392,000 | $11,279,430,979.20 |
December 20 2000 | $31.51 | 4,971,800 | 383,392,000 | $12,081,908,774.40 |
December 19 2000 | $34.23 | 4,776,500 | 383,392,000 | $13,122,204,627.20 |
December 18 2000 | $32.91 | 3,705,000 | 383,392,000 | $12,616,932,310.40 |
December 15 2000 | $33.65 | 3,484,300 | 383,392,000 | $12,899,262,179.20 |
December 14 2000 | $34.19 | 3,122,800 | 383,392,000 | $13,107,329,017.60 |
December 13 2000 | $33.84 | 3,291,500 | 383,392,000 | $12,973,563,548.80 |
December 12 2000 | $37.13 | 2,707,700 | 383,392,000 | $14,236,763,510.40 |
December 11 2000 | $37.75 | 4,302,500 | 383,392,000 | $14,474,543,228.80 |
December 08 2000 | $36.90 | 4,887,500 | 383,392,000 | $14,147,586,531.20 |
December 07 2000 | $34.27 | 4,590,800 | 383,392,000 | $13,137,041,897.60 |
December 06 2000 | $36.47 | 5,630,500 | 383,392,000 | $13,984,108,182.40 |
December 05 2000 | $34.81 | 6,763,700 | 383,392,000 | $13,345,108,736.00 |
December 04 2000 | $30.35 | 5,043,300 | 383,392,000 | $11,636,100,556.80 |
December 01 2000 | $32.48 | 3,419,900 | 383,392,000 | $12,453,453,961.60 |
November 30 2000 | $30.78 | 7,658,600 | 383,392,000 | $11,799,578,905.60 |
November 29 2000 | $32.17 | 5,191,400 | 383,392,000 | $12,334,564,102.40 |
November 28 2000 | $33.30 | 4,632,400 | 383,392,000 | $12,765,535,049.60 |
November 27 2000 | $34.50 | 4,198,900 | 383,392,000 | $13,226,218,876.80 |
November 24 2000 | $38.68 | 1,000,300 | 383,392,000 | $14,831,212,806.40 |
