On January 31, 2014, Intel (INTC) had a market capitalization of $93.4B, based on 5.12B shares at a price of $18.25.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
January 31 2014 | $18.25 | 28,858,180 | 5,117,000,000 | $93,388,320,200.00 |
January 30 2014 | $18.40 | 24,624,109 | 5,117,000,000 | $94,149,218,100.00 |
January 29 2014 | $18.35 | 27,180,051 | 5,117,000,000 | $93,920,999,900.00 |
January 28 2014 | $18.52 | 32,485,561 | 5,117,000,000 | $94,758,141,100.00 |
January 27 2014 | $18.38 | 32,582,500 | 5,117,000,000 | $94,073,486,500.00 |
January 24 2014 | $18.45 | 35,200,633 | 5,117,000,000 | $94,415,813,800.00 |
January 23 2014 | $18.69 | 40,281,047 | 5,117,000,000 | $95,633,659,800.00 |
January 22 2014 | $18.82 | 48,797,801 | 5,117,000,000 | $96,318,826,100.00 |
January 21 2014 | $19.03 | 42,325,500 | 5,117,000,000 | $97,384,185,500.00 |
January 17 2014 | $19.22 | 112,538,000 | 5,117,000,000 | $98,373,813,300.00 |
January 16 2014 | $19.74 | 49,521,754 | 5,117,000,000 | $100,999,346,000.00 |
January 15 2014 | $19.83 | 58,315,238 | 5,117,000,000 | $101,494,159,900.00 |
January 14 2014 | $19.72 | 74,158,156 | 5,117,000,000 | $100,885,236,900.00 |
January 13 2014 | $18.96 | 40,304,832 | 5,117,000,000 | $97,041,858,200.00 |
January 10 2014 | $18.99 | 30,620,990 | 5,117,000,000 | $97,155,967,300.00 |
January 09 2014 | $18.82 | 20,888,500 | 5,117,000,000 | $96,318,826,100.00 |
January 08 2014 | $18.91 | 29,685,080 | 5,117,000,000 | $96,775,262,500.00 |
January 07 2014 | $19.03 | 19,684,840 | 5,117,000,000 | $97,365,252,600.00 |
January 06 2014 | $18.93 | 31,831,801 | 5,117,000,000 | $96,889,371,600.00 |
January 03 2014 | $19.17 | 27,803,869 | 5,117,000,000 | $98,107,217,600.00 |
January 02 2014 | $19.18 | 31,843,699 | 5,117,000,000 | $98,145,083,400.00 |
