On December 31, 2008, Intel (INTC) had a market capitalization of $51.6B, based on 5.62B shares at a price of $9.18.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $9.18 | 34,066,801 | 5,623,000,000 | $51,620,264,600.00 |
December 30 2008 | $9.20 | 37,109,020 | 5,623,000,000 | $51,725,977,000.00 |
December 29 2008 | $8.85 | 31,943,949 | 5,623,000,000 | $49,753,990,900.00 |
December 26 2008 | $8.88 | 14,818,070 | 5,623,000,000 | $49,930,553,100.00 |
December 24 2008 | $8.91 | 11,420,670 | 5,623,000,000 | $50,106,553,000.00 |
December 23 2008 | $8.81 | 33,811,930 | 5,623,000,000 | $49,543,128,400.00 |
December 22 2008 | $8.98 | 42,391,539 | 5,623,000,000 | $50,493,977,700.00 |
December 19 2008 | $9.04 | 73,502,945 | 5,623,000,000 | $50,845,977,500.00 |
December 18 2008 | $8.93 | 74,167,242 | 5,623,000,000 | $50,212,265,400.00 |
December 17 2008 | $9.56 | 67,062,195 | 5,623,000,000 | $53,733,388,000.00 |
December 16 2008 | $9.79 | 100,680,602 | 5,623,000,000 | $55,071,099,700.00 |
December 15 2008 | $9.14 | 60,647,566 | 5,623,000,000 | $51,373,977,200.00 |
December 12 2008 | $9.24 | 69,918,211 | 5,623,000,000 | $51,937,401,800.00 |
December 11 2008 | $8.77 | 73,870,086 | 5,623,000,000 | $49,331,703,600.00 |
December 10 2008 | $8.94 | 74,923,641 | 5,623,000,000 | $50,247,128,000.00 |
December 09 2008 | $8.95 | 88,129,508 | 5,623,000,000 | $50,352,840,400.00 |
December 08 2008 | $8.73 | 78,052,070 | 5,623,000,000 | $49,085,416,200.00 |
December 05 2008 | $8.32 | 85,189,789 | 5,623,000,000 | $46,796,292,900.00 |
December 04 2008 | $8.00 | 78,417,914 | 5,623,000,000 | $44,965,444,100.00 |
December 03 2008 | $8.55 | 77,249,023 | 5,623,000,000 | $48,099,142,000.00 |
December 02 2008 | $8.32 | 63,844,621 | 5,623,000,000 | $46,761,430,300.00 |
December 01 2008 | $7.87 | 60,880,129 | 5,623,000,000 | $44,226,019,600.00 |
November 28 2008 | $8.64 | 28,359,811 | 5,623,000,000 | $48,592,279,100.00 |
November 26 2008 | $8.75 | 71,478,211 | 5,623,000,000 | $49,191,128,600.00 |
November 25 2008 | $8.22 | 84,221,828 | 5,623,000,000 | $46,232,868,300.00 |
