On December 31, 2008, Adobe Systems (ADBE) had a market capitalization of $11.2B, based on 527.83M shares at a price of $21.29.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2008 | $21.29 | 165,823,453 | 527,830,000 | $11,237,500,700.00 |
November 2008 | $23.16 | 179,561,494 | 527,830,000 | $12,224,542,800.00 |
October 2008 | $26.64 | 236,587,912 | 527,830,000 | $14,061,391,200.00 |
September 2008 | $39.47 | 163,395,181 | 541,311,000 | $21,365,545,170.00 |
August 2008 | $42.83 | 119,822,476 | 541,311,000 | $23,184,350,130.00 |
July 2008 | $41.35 | 151,124,623 | 541,311,000 | $22,383,209,850.00 |
June 2008 | $39.39 | 136,266,697 | 542,376,000 | $21,364,190,640.00 |
May 2008 | $44.06 | 115,530,259 | 542,376,000 | $23,897,086,560.00 |
April 2008 | $37.29 | 145,661,826 | 542,376,000 | $20,225,201,040.00 |
March 2008 | $35.59 | 204,258,896 | 571,259,000 | $20,331,107,810.00 |
February 2008 | $33.65 | 169,588,490 | 571,259,000 | $19,222,865,350.00 |
January 2008 | $34.93 | 192,271,720 | 571,259,000 | $19,954,076,870.00 |
December 2007 | $42.73 | 136,970,872 | 571,259,000 | $24,409,897,070.00 |
November 2007 | $42.14 | 187,154,134 | 571,259,000 | $24,072,854,260.00 |
October 2007 | $47.90 | 153,438,412 | 571,259,000 | $27,363,306,100.00 |
September 2007 | $43.66 | 160,032,383 | 597,334,000 | $26,079,602,440.00 |
August 2007 | $42.75 | 145,248,135 | 597,334,000 | $25,536,028,500.00 |
July 2007 | $40.29 | 136,529,015 | 597,334,000 | $24,066,586,860.00 |
June 2007 | $40.15 | 159,086,269 | 603,417,000 | $24,227,192,550.00 |
May 2007 | $44.06 | 141,021,573 | 603,417,000 | $26,586,613,361.70 |
April 2007 | $41.56 | 111,750,757 | 603,417,000 | $25,078,010,520.00 |
March 2007 | $41.70 | 150,492,535 | 604,249,000 | $25,197,183,300.00 |
February 2007 | $39.25 | 105,022,420 | 604,249,000 | $23,716,773,250.00 |
January 2007 | $38.87 | 103,067,434 | 604,249,000 | $23,487,158,630.00 |
December 2006 | $41.12 | 111,460,758 | 604,249,000 | $24,846,718,880.00 |