On December 31, 2009, Chevron (CVX) had a market capitalization of $81.9B, based on 1.99B shares at a price of $41.03.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2009 | $41.03 | 170,004,300 | 1,994,983,000 | $81,856,745,967.90 |
November 2009 | $41.59 | 179,018,400 | 1,994,983,000 | $82,973,138,454.70 |
October 2009 | $40.44 | 220,554,700 | 1,994,983,000 | $80,668,334,594.80 |
September 2009 | $37.21 | 195,315,600 | 2,000,586,000 | $74,437,203,712.20 |
August 2009 | $36.95 | 200,750,700 | 2,000,586,000 | $73,919,251,996.80 |
July 2009 | $36.34 | 249,912,200 | 2,000,586,000 | $72,695,093,423.40 |
June 2009 | $34.65 | 279,382,000 | 1,999,667,000 | $69,293,860,650.90 |
May 2009 | $34.87 | 255,075,000 | 1,999,667,000 | $69,732,987,524.10 |
April 2009 | $34.24 | 257,762,000 | 1,999,667,000 | $68,474,597,081.00 |
March 2009 | $34.83 | 388,024,700 | 1,999,509,000 | $69,650,096,702.40 |
February 2009 | $31.45 | 306,343,300 | 1,999,509,000 | $62,885,957,706.30 |
January 2009 | $36.20 | 299,215,300 | 1,999,509,000 | $72,381,226,045.50 |
December 2008 | $37.97 | 392,060,500 | 1,991,128,000 | $75,604,125,724.00 |
November 2008 | $40.56 | 404,340,000 | 1,991,128,000 | $80,755,372,972.80 |
October 2008 | $37.97 | 559,132,000 | 1,991,128,000 | $75,593,373,632.80 |
September 2008 | $41.98 | 359,297,300 | 2,044,616,000 | $85,823,574,446.40 |
August 2008 | $43.93 | 265,905,400 | 2,044,616,000 | $89,819,163,033.60 |
July 2008 | $42.71 | 350,454,500 | 2,044,616,000 | $87,327,185,052.80 |
June 2008 | $50.07 | 272,784,700 | 2,064,888,000 | $103,389,148,648.80 |
May 2008 | $50.08 | 278,381,200 | 2,064,888,000 | $103,410,004,017.60 |
April 2008 | $48.24 | 236,055,600 | 2,064,888,000 | $99,613,913,918.40 |
March 2008 | $42.83 | 256,239,300 | 2,080,209,000 | $89,091,399,072.90 |
February 2008 | $43.48 | 264,047,100 | 2,080,209,000 | $90,448,319,403.60 |
January 2008 | $41.47 | 280,771,300 | 2,080,209,000 | $86,267,931,397.20 |
December 2007 | $46.49 | 161,828,900 | 2,066,420,000 | $96,072,205,282.00 |
