On December 31, 2002, Adobe Systems (ADBE) had a market capitalization of $5.8B, based on 470.59M shares at a price of $12.36.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2002 | $12.36 | 137,611,614 | 470,588,000 | $5,816,844,150.40 |
November 2002 | $14.72 | 140,310,194 | 470,588,000 | $6,926,020,066.40 |
October 2002 | $11.78 | 190,055,530 | 470,588,000 | $5,544,561,933.60 |
September 2002 | $9.52 | 137,989,972 | 486,750,000 | $4,633,616,625.00 |
August 2002 | $10.01 | 184,397,850 | 486,750,000 | $4,872,951,600.00 |
July 2002 | $11.93 | 176,002,098 | 486,750,000 | $5,808,777,150.00 |
June 2002 | $14.20 | 253,663,200 | 495,374,000 | $7,031,833,930.00 |
May 2002 | $17.97 | 195,107,600 | 495,374,000 | $8,902,861,528.00 |
April 2002 | $19.89 | 155,262,200 | 495,374,000 | $9,854,772,206.40 |
March 2002 | $20.06 | 138,153,800 | 490,490,000 | $9,838,199,371.00 |
February 2002 | $18.11 | 123,722,400 | 490,490,000 | $8,880,419,548.00 |
January 2002 | $16.77 | 157,986,000 | 490,490,000 | $8,226,253,035.00 |
December 2001 | $15.45 | 150,680,800 | 490,490,000 | $7,579,394,823.00 |
November 2001 | $15.96 | 154,643,600 | 490,490,000 | $7,827,631,812.00 |
October 2001 | $13.13 | 223,233,602 | 490,490,000 | $6,441,703,268.00 |
September 2001 | $11.93 | 163,932,800 | 497,132,000 | $5,930,436,767.60 |
August 2001 | $16.71 | 162,555,400 | 497,132,000 | $8,307,871,131.20 |
July 2001 | $18.64 | 188,805,600 | 497,132,000 | $9,266,938,185.60 |
June 2001 | $23.37 | 169,312,400 | 500,254,000 | $11,690,635,827.60 |
May 2001 | $19.77 | 152,153,400 | 500,254,000 | $9,889,421,275.20 |
April 2001 | $22.33 | 214,572,600 | 500,254,000 | $11,170,021,489.80 |
March 2001 | $17.38 | 261,013,200 | 507,218,000 | $8,816,869,050.40 |
February 2001 | $14.44 | 289,214,600 | 507,218,000 | $7,324,532,250.80 |
January 2001 | $21.71 | 243,236,200 | 507,218,000 | $11,010,384,013.20 |
December 2000 | $28.91 | 182,975,200 | 507,218,000 | $14,661,491,342.60 |