On January 31, 2003, Adobe Systems (ADBE) had a market capitalization of $6.2B, based on 470.59M shares at a price of $13.17.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
January 31 2003 | $13.17 | 7,714,004 | 470,588,000 | $6,199,526,312.00 |
January 30 2003 | $13.17 | 6,546,280 | 470,588,000 | $6,199,526,312.00 |
January 29 2003 | $13.32 | 4,892,920 | 470,588,000 | $6,267,573,336.80 |
January 28 2003 | $13.30 | 4,675,964 | 470,588,000 | $6,260,514,516.80 |
January 27 2003 | $12.87 | 4,626,120 | 470,588,000 | $6,056,373,442.40 |
January 24 2003 | $12.90 | 5,817,728 | 470,588,000 | $6,070,444,023.60 |
January 23 2003 | $13.37 | 4,650,602 | 470,588,000 | $6,291,055,678.00 |
January 22 2003 | $12.85 | 6,866,126 | 470,588,000 | $6,049,361,681.20 |
January 21 2003 | $12.80 | 4,765,150 | 470,588,000 | $6,023,526,400.00 |
January 17 2003 | $12.89 | 6,571,214 | 470,588,000 | $6,068,091,083.60 |
January 16 2003 | $13.56 | 5,033,954 | 470,588,000 | $6,382,537,985.20 |
January 15 2003 | $13.95 | 3,390,852 | 470,588,000 | $6,563,243,777.20 |
January 14 2003 | $14.52 | 4,835,792 | 470,588,000 | $6,830,725,996.40 |
January 13 2003 | $14.24 | 5,396,976 | 470,588,000 | $6,699,337,826.80 |
January 10 2003 | $14.29 | 6,792,176 | 470,588,000 | $6,722,773,109.20 |
January 09 2003 | $14.08 | 5,817,680 | 470,588,000 | $6,626,584,922.00 |
January 08 2003 | $13.53 | 5,419,888 | 470,588,000 | $6,366,114,464.00 |
January 07 2003 | $14.22 | 7,656,266 | 470,588,000 | $6,689,926,066.80 |
January 06 2003 | $13.71 | 6,182,428 | 470,588,000 | $6,452,232,068.00 |
January 03 2003 | $13.11 | 5,797,456 | 470,588,000 | $6,168,467,504.00 |
January 02 2003 | $12.76 | 6,227,832 | 470,588,000 | $6,004,279,350.80 |
