On December 29, 2000, Adobe Systems (ADBE) had a market capitalization of $14.7B, based on 507.22M shares at a price of $28.91.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2000 | $28.91 | 182,975,200 | 507,218,000 | $14,661,491,342.60 |
November 2000 | $31.48 | 158,765,600 | 507,218,000 | $15,968,592,128.60 |
October 2000 | $37.79 | 221,094,000 | 507,218,000 | $19,165,435,017.20 |
September 2000 | $38.56 | 189,078,400 | 511,656,000 | $19,730,274,009.60 |
August 2000 | $32.28 | 94,056,800 | 511,656,000 | $16,518,558,132.00 |
July 2000 | $28.44 | 122,160,800 | 511,656,000 | $14,549,040,691.20 |
June 2000 | $32.28 | 177,702,000 | 510,696,000 | $16,487,565,012.00 |
May 2000 | $27.95 | 177,676,000 | 510,696,000 | $14,273,136,086.40 |
April 2000 | $30.03 | 203,850,000 | 510,696,000 | $15,335,077,348.80 |
March 2000 | $27.64 | 254,736,000 | 505,956,000 | $13,983,611,928.00 |
February 2000 | $25.32 | 197,729,200 | 505,956,000 | $12,810,603,537.60 |
January 2000 | $13.67 | 154,792,400 | 505,956,000 | $6,915,507,799.20 |
December 1999 | $16.69 | 235,727,600 | 505,956,000 | $8,446,227,081.60 |
November 1999 | $17.04 | 133,886,800 | 505,956,000 | $8,623,514,064.00 |
October 1999 | $17.35 | 155,461,600 | 505,956,000 | $8,780,461,615.20 |
September 1999 | $14.08 | 204,444,000 | 518,632,000 | $7,303,323,960.80 |
August 1999 | $12.35 | 180,051,200 | 518,632,000 | $6,407,542,770.40 |
July 1999 | $10.63 | 122,175,200 | 518,632,000 | $5,515,132,688.00 |
June 1999 | $10.19 | 185,961,600 | 512,400,000 | $5,220,536,160.00 |
May 1999 | $9.19 | 190,352,000 | 512,400,000 | $4,707,418,800.00 |
April 1999 | $7.85 | 140,386,400 | 512,400,000 | $4,024,748,280.00 |
March 1999 | $7.03 | 204,132,800 | 507,072,000 | $3,566,541,619.20 |
February 1999 | $4.98 | 113,295,200 | 507,072,000 | $2,527,348,262.40 |
January 1999 | $5.91 | 127,668,000 | 507,072,000 | $2,998,266,028.80 |
December 1998 | $5.79 | 190,583,200 | 507,072,000 | $2,935,490,515.20 |
