On December 31, 2009, Chevron (CVX) had a market capitalization of $81B, based on 1.99B shares at a price of $40.58.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $40.58 | 4,246,600 | 1,994,983,000 | $80,952,619,672.30 |
December 30 2009 | $40.93 | 4,300,800 | 1,994,983,000 | $81,646,674,258.00 |
December 29 2009 | $40.69 | 4,810,600 | 1,994,983,000 | $81,184,037,700.30 |
December 28 2009 | $40.99 | 4,192,800 | 1,994,983,000 | $81,772,757,183.60 |
December 24 2009 | $40.81 | 2,565,500 | 1,994,983,000 | $81,415,256,230.00 |
December 23 2009 | $40.60 | 7,342,600 | 1,994,983,000 | $81,005,287,223.50 |
December 22 2009 | $40.84 | 6,770,300 | 1,994,983,000 | $81,478,297,692.80 |
December 21 2009 | $40.85 | 6,742,500 | 1,994,983,000 | $81,488,871,102.70 |
December 18 2009 | $40.53 | 16,605,200 | 1,994,983,000 | $80,858,057,478.10 |
December 17 2009 | $40.47 | 8,997,500 | 1,994,983,000 | $80,731,775,054.20 |
December 16 2009 | $41.05 | 12,169,800 | 1,994,983,000 | $81,899,039,607.50 |
December 15 2009 | $40.78 | 10,296,900 | 1,994,983,000 | $81,352,214,767.20 |
December 14 2009 | $40.72 | 8,525,900 | 1,994,983,000 | $81,236,505,753.20 |
December 11 2009 | $40.98 | 6,707,000 | 1,994,983,000 | $81,762,183,773.70 |
December 10 2009 | $40.80 | 10,864,100 | 1,994,983,000 | $81,404,682,820.10 |
December 09 2009 | $40.62 | 7,164,500 | 1,994,983,000 | $81,026,234,545.00 |
December 08 2009 | $40.46 | 9,061,700 | 1,994,983,000 | $80,710,827,732.70 |
December 07 2009 | $41.20 | 7,518,800 | 1,994,983,000 | $82,193,299,600.00 |
December 04 2009 | $41.15 | 9,971,300 | 1,994,983,000 | $82,088,163,995.90 |
December 03 2009 | $41.09 | 7,624,200 | 1,994,983,000 | $81,972,654,480.20 |
December 02 2009 | $41.50 | 6,316,200 | 1,994,983,000 | $82,782,218,581.60 |
December 01 2009 | $41.67 | 7,209,500 | 1,994,983,000 | $83,129,146,125.30 |
November 30 2009 | $41.13 | 9,299,800 | 1,994,983,000 | $82,056,643,264.50 |
November 27 2009 | $41.20 | 5,649,700 | 1,994,983,000 | $82,193,299,600.00 |
November 25 2009 | $41.97 | 7,543,700 | 1,994,983,000 | $83,739,012,428.40 |
