On December 31, 2004, Adobe Systems (ADBE) had a market capitalization of $15.9B, based on 506.18M shares at a price of $31.36.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $31.36 | 3,580,332 | 506,182,000 | $15,875,791,011.60 |
December 30 2004 | $31.58 | 1,977,846 | 506,182,000 | $15,987,151,051.60 |
December 29 2004 | $31.62 | 2,869,356 | 506,182,000 | $16,004,867,421.60 |
December 28 2004 | $31.85 | 4,135,542 | 506,182,000 | $16,121,289,281.60 |
December 27 2004 | $31.15 | 3,069,754 | 506,182,000 | $15,767,012,499.80 |
December 23 2004 | $31.30 | 3,710,530 | 506,182,000 | $15,845,470,709.80 |
December 22 2004 | $31.02 | 5,000,318 | 506,182,000 | $15,700,449,566.80 |
December 21 2004 | $30.49 | 4,402,020 | 506,182,000 | $15,434,805,253.20 |
December 20 2004 | $30.38 | 5,750,432 | 506,182,000 | $15,376,644,941.40 |
December 17 2004 | $30.21 | 9,317,934 | 506,182,000 | $15,292,871,820.40 |
December 16 2004 | $30.54 | 7,955,264 | 506,182,000 | $15,460,114,353.20 |
December 15 2004 | $31.31 | 6,049,360 | 506,182,000 | $15,849,722,638.60 |
December 14 2004 | $32.07 | 4,813,234 | 506,182,000 | $16,231,738,194.00 |
December 13 2004 | $31.37 | 5,254,908 | 506,182,000 | $15,877,562,648.60 |
December 10 2004 | $30.49 | 3,361,390 | 506,182,000 | $15,432,274,343.20 |
December 09 2004 | $30.40 | 4,185,140 | 506,182,000 | $15,389,299,491.40 |
December 08 2004 | $30.15 | 4,047,418 | 506,182,000 | $15,262,804,609.60 |
December 07 2004 | $30.12 | 6,881,460 | 506,182,000 | $15,245,088,239.60 |
December 06 2004 | $30.98 | 7,277,158 | 506,182,000 | $15,680,455,377.80 |
December 03 2004 | $31.47 | 3,754,824 | 506,182,000 | $15,928,130,230.40 |
December 02 2004 | $31.14 | 2,672,392 | 506,182,000 | $15,763,722,316.80 |
December 01 2004 | $30.78 | 3,639,490 | 506,182,000 | $15,581,547,415.00 |
November 30 2004 | $30.27 | 3,143,154 | 506,182,000 | $15,320,964,921.40 |
November 29 2004 | $30.36 | 3,009,724 | 506,182,000 | $15,366,521,301.40 |
November 26 2004 | $30.32 | 998,398 | 506,182,000 | $15,346,274,021.40 |
