On December 31, 2003, Adobe Systems (ADBE) had a market capitalization of $9.6B, based on 492.17M shares at a price of $19.51.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2003 | $19.51 | 4,328,212 | 492,174,000 | $9,601,527,261.60 |
December 30 2003 | $19.78 | 2,948,010 | 492,174,000 | $9,734,217,372.00 |
December 29 2003 | $20.00 | 4,775,662 | 492,174,000 | $9,844,759,652.40 |
December 26 2003 | $19.83 | 1,547,356 | 492,174,000 | $9,761,237,724.60 |
December 24 2003 | $19.97 | 1,213,906 | 492,174,000 | $9,827,582,779.80 |
December 23 2003 | $20.12 | 5,048,614 | 492,174,000 | $9,901,261,227.60 |
December 22 2003 | $19.89 | 5,607,526 | 492,174,000 | $9,790,718,947.20 |
December 19 2003 | $19.41 | 10,404,554 | 492,174,000 | $9,552,408,296.40 |
December 18 2003 | $20.03 | 8,764,680 | 492,174,000 | $9,857,064,002.40 |
December 17 2003 | $19.52 | 5,915,998 | 492,174,000 | $9,606,449,001.60 |
December 16 2003 | $19.38 | 8,025,192 | 492,174,000 | $9,540,103,946.40 |
December 15 2003 | $18.87 | 15,980,380 | 492,174,000 | $9,289,488,945.60 |
December 12 2003 | $20.07 | 20,687,540 | 492,174,000 | $9,876,701,745.00 |
December 11 2003 | $19.86 | 8,821,334 | 492,174,000 | $9,773,492,857.20 |
December 10 2003 | $19.01 | 7,699,644 | 492,174,000 | $9,355,834,000.80 |
December 09 2003 | $18.83 | 9,761,792 | 492,174,000 | $9,269,851,203.00 |
December 08 2003 | $19.68 | 6,596,978 | 492,174,000 | $9,687,510,059.40 |
December 05 2003 | $19.42 | 10,684,448 | 492,174,000 | $9,557,330,036.40 |
December 04 2003 | $20.79 | 4,380,102 | 492,174,000 | $10,232,937,286.20 |
December 03 2003 | $20.80 | 6,160,386 | 492,174,000 | $10,235,398,156.20 |
December 02 2003 | $20.57 | 6,106,430 | 492,174,000 | $10,124,855,875.80 |
December 01 2003 | $21.01 | 5,814,850 | 492,174,000 | $10,341,067,914.00 |
November 28 2003 | $20.62 | 1,627,806 | 492,174,000 | $10,149,415,358.40 |
November 26 2003 | $20.53 | 3,572,742 | 492,174,000 | $10,102,757,263.20 |
November 25 2003 | $20.48 | 5,645,582 | 492,174,000 | $10,080,609,433.20 |
