On January 31, 2005, Intel (INTC) had a market capitalization of $81.4B, based on 6.27B shares at a price of $12.98.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
January 31 2005 | $12.98 | 61,232,461 | 6,273,000,000 | $81,422,912,700.00 |
January 28 2005 | $12.86 | 76,584,961 | 6,273,000,000 | $80,661,370,500.00 |
January 27 2005 | $12.90 | 79,022,367 | 6,273,000,000 | $80,915,427,000.00 |
January 26 2005 | $12.96 | 72,547,203 | 6,273,000,000 | $81,314,389,800.00 |
January 25 2005 | $12.87 | 94,965,203 | 6,273,000,000 | $80,734,137,300.00 |
January 24 2005 | $12.71 | 83,759,805 | 6,273,000,000 | $79,754,922,000.00 |
January 21 2005 | $12.96 | 80,986,586 | 6,273,000,000 | $81,314,389,800.00 |
January 20 2005 | $13.06 | 68,551,555 | 6,273,000,000 | $81,894,642,300.00 |
January 19 2005 | $13.07 | 71,781,039 | 6,273,000,000 | $81,967,409,100.00 |
January 18 2005 | $13.26 | 63,879,473 | 6,273,000,000 | $83,200,053,600.00 |
January 14 2005 | $13.31 | 65,150,973 | 6,273,000,000 | $83,490,493,500.00 |
January 13 2005 | $13.19 | 73,960,359 | 6,273,000,000 | $82,765,334,700.00 |
January 12 2005 | $13.39 | 144,966,891 | 6,273,000,000 | $83,997,979,200.00 |
January 11 2005 | $13.03 | 116,415,797 | 6,273,000,000 | $81,749,736,000.00 |
January 10 2005 | $13.23 | 65,804,969 | 6,273,000,000 | $82,982,380,500.00 |
January 07 2005 | $13.18 | 82,616,430 | 6,273,000,000 | $82,692,567,900.00 |
January 06 2005 | $12.99 | 63,442,570 | 6,273,000,000 | $81,459,296,100.00 |
January 05 2005 | $12.95 | 73,871,727 | 6,273,000,000 | $81,205,239,600.00 |
January 04 2005 | $13.07 | 93,812,102 | 6,273,000,000 | $82,003,165,200.00 |
January 03 2005 | $13.34 | 64,518,180 | 6,273,000,000 | $83,671,783,200.00 |