On December 31, 2009, Chevron (CVX) had a market capitalization of $81.9B, based on 1.99B shares at a price of $41.03.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $41.03 | 4,246,600 | 1,994,983,000 | $81,856,745,967.90 |
December 30 2009 | $41.38 | 4,300,800 | 1,994,983,000 | $82,558,381,489.00 |
December 29 2009 | $41.15 | 4,810,600 | 1,994,983,000 | $82,090,557,975.50 |
December 28 2009 | $41.45 | 4,192,800 | 1,994,983,000 | $82,686,060,401.00 |
December 24 2009 | $41.27 | 2,565,500 | 1,994,983,000 | $82,324,569,481.40 |
December 23 2009 | $41.06 | 7,342,600 | 1,994,983,000 | $81,909,812,515.70 |
December 22 2009 | $41.30 | 6,770,300 | 1,994,983,000 | $82,388,408,937.40 |
December 21 2009 | $41.30 | 6,742,500 | 1,994,983,000 | $82,398,982,347.30 |
December 18 2009 | $40.98 | 16,605,200 | 1,994,983,000 | $81,760,986,783.90 |
December 17 2009 | $40.92 | 8,997,500 | 1,994,983,000 | $81,633,507,370.20 |
December 16 2009 | $41.51 | 12,169,800 | 1,994,983,000 | $82,813,539,814.70 |
December 15 2009 | $41.23 | 10,296,900 | 1,994,983,000 | $82,260,730,025.40 |
December 14 2009 | $41.18 | 8,525,900 | 1,994,983,000 | $82,143,824,021.60 |
December 11 2009 | $41.44 | 6,707,000 | 1,994,983,000 | $82,675,486,991.10 |
December 10 2009 | $41.26 | 10,864,100 | 1,994,983,000 | $82,313,996,071.50 |
December 09 2009 | $41.07 | 7,164,500 | 1,994,983,000 | $81,931,158,833.80 |
December 08 2009 | $40.91 | 9,061,700 | 1,994,983,000 | $81,612,161,052.10 |
December 07 2009 | $41.66 | 7,518,800 | 1,994,983,000 | $83,111,390,776.60 |
December 04 2009 | $41.61 | 9,971,300 | 1,994,983,000 | $83,005,058,182.70 |
December 03 2009 | $41.55 | 7,624,200 | 1,994,983,000 | $82,888,152,178.90 |
December 02 2009 | $41.96 | 6,316,200 | 1,994,983,000 | $83,706,693,703.80 |
December 01 2009 | $42.13 | 7,209,500 | 1,994,983,000 | $84,057,611,213.50 |
November 30 2009 | $41.59 | 9,299,800 | 1,994,983,000 | $82,973,138,454.70 |
November 27 2009 | $41.66 | 5,649,700 | 1,994,983,000 | $83,111,390,776.60 |
November 25 2009 | $42.44 | 7,543,700 | 1,994,983,000 | $84,674,260,458.80 |
