On December 31, 2008, Analog Devices (ADI) had a market capitalization of $3.7B, based on 291.25M shares at a price of $12.76.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $12.76 | 2,585,200 | 291,248,000 | $3,716,994,350.40 |
December 30 2008 | $12.64 | 2,498,200 | 291,248,000 | $3,681,811,592.00 |
December 29 2008 | $12.15 | 3,589,100 | 291,248,000 | $3,539,158,321.60 |
December 26 2008 | $12.17 | 872,200 | 291,248,000 | $3,545,012,406.40 |
December 24 2008 | $12.21 | 607,000 | 291,248,000 | $3,554,769,214.40 |
December 23 2008 | $12.10 | 2,453,400 | 291,248,000 | $3,523,518,304.00 |
December 22 2008 | $12.31 | 4,945,200 | 291,248,000 | $3,586,049,249.60 |
December 19 2008 | $12.73 | 6,016,200 | 291,248,000 | $3,707,208,417.60 |
December 18 2008 | $12.24 | 5,280,600 | 291,248,000 | $3,564,555,147.20 |
December 17 2008 | $13.21 | 4,899,000 | 291,248,000 | $3,845,958,964.80 |
December 16 2008 | $13.41 | 6,552,300 | 291,248,000 | $3,904,587,187.20 |
December 15 2008 | $12.66 | 4,629,600 | 291,248,000 | $3,687,665,676.80 |
December 12 2008 | $13.00 | 6,481,200 | 291,248,000 | $3,787,330,742.40 |
December 11 2008 | $12.39 | 8,383,800 | 291,248,000 | $3,607,543,352.00 |
December 10 2008 | $12.20 | 5,364,900 | 291,248,000 | $3,552,817,852.80 |
December 09 2008 | $12.12 | 11,045,400 | 291,248,000 | $3,529,372,388.80 |
December 08 2008 | $11.21 | 7,111,700 | 291,248,000 | $3,265,559,950.40 |
December 05 2008 | $11.18 | 8,356,400 | 291,248,000 | $3,255,774,017.60 |
December 04 2008 | $10.86 | 6,056,000 | 291,248,000 | $3,163,943,523.20 |
December 03 2008 | $11.61 | 8,417,900 | 291,248,000 | $3,380,865,033.60 |
December 02 2008 | $10.84 | 6,109,900 | 291,248,000 | $3,156,108,952.00 |
December 01 2008 | $10.67 | 7,295,100 | 291,248,000 | $3,107,849,158.40 |
November 28 2008 | $11.33 | 2,172,600 | 291,248,000 | $3,300,888,332.80 |
November 26 2008 | $11.76 | 5,794,100 | 291,248,000 | $3,426,357,971.20 |
November 25 2008 | $11.23 | 12,015,200 | 291,248,000 | $3,271,938,281.60 |
