starbucks market cap 2008 to 2009

On December 31, 2009, Starbucks (SBUX) had a market capitalization of $14.5B, based on 1.53B shares at a price of $9.48.

DATE CLOSE VOLUME OUTSTANDING MARKET CAP
December 31 2009
$9.48
7,526,212
1,525,800,000
$14,458,328,220.00
December 30 2009
$9.58
9,209,726
1,525,800,000
$14,615,027,880.00
December 29 2009
$9.66
14,802,004
1,525,800,000
$14,740,448,640.00
December 28 2009
$9.78
10,328,344
1,525,800,000
$14,928,579,780.00
December 24 2009
$9.72
4,095,828
1,525,800,000
$14,834,437,920.00
December 23 2009
$9.76
8,517,034
1,525,800,000
$14,884,636,740.00
December 22 2009
$9.75
16,175,734
1,525,800,000
$14,872,125,180.00
December 21 2009
$9.51
23,654,000
1,525,800,000
$14,508,374,460.00
December 18 2009
$9.73
59,944,820
1,525,800,000
$14,846,949,480.00
December 17 2009
$9.14
12,483,106
1,525,800,000
$13,950,389,400.00
December 16 2009
$9.22
15,798,684
1,525,800,000
$14,069,554,380.00
December 15 2009
$9.34
13,952,596
1,525,800,000
$14,251,429,740.00
December 14 2009
$9.39
18,096,216
1,525,800,000
$14,320,395,900.00
December 11 2009
$9.20
22,741,240
1,525,800,000
$14,044,531,260.00
December 10 2009
$9.17
42,289,500
1,525,800,000
$13,988,076,660.00
December 09 2009
$8.75
13,367,794
1,525,800,000
$13,354,717,080.00
December 08 2009
$8.72
12,022,862
1,525,800,000
$13,304,670,840.00
December 07 2009
$8.79
10,930,982
1,525,800,000
$13,417,427,460.00
December 04 2009
$8.88
25,738,060
1,525,800,000
$13,542,848,220.00
December 03 2009
$8.68
19,109,998
1,525,800,000
$13,241,960,460.00
December 02 2009
$8.91
14,876,630
1,525,800,000
$13,593,047,040.00
December 01 2009
$8.93
18,621,710
1,525,800,000
$13,624,325,940.00
November 30 2009
$9.00
23,916,840
1,525,800,000
$13,730,979,360.00
November 27 2009
$8.81
8,878,780
1,525,800,000
$13,436,347,380.00
November 25 2009
$8.97
14,867,004
1,525,800,000
$13,680,780,540.00