On December 31, 2009, Oracle (ORCL) had a market capitalization of $100.5B, based on 5.06B shares at a price of $19.84.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2009 | $19.84 | 599,705,800 | 5,064,000,000 | $100,469,253,600.00 |
November 2009 | $17.86 | 466,237,700 | 5,064,000,000 | $90,434,937,600.00 |
October 2009 | $17.07 | 818,556,000 | 5,064,000,000 | $86,420,704,800.00 |
September 2009 | $16.81 | 761,361,300 | 5,063,000,000 | $85,133,838,700.00 |
August 2009 | $17.65 | 522,789,200 | 5,063,000,000 | $89,382,708,300.00 |
July 2009 | $17.86 | 637,704,900 | 5,063,000,000 | $90,403,915,400.00 |
June 2009 | $17.24 | 813,013,300 | 5,009,000,000 | $86,358,666,300.00 |
May 2009 | $15.77 | 605,091,300 | 5,009,000,000 | $78,980,910,200.00 |
April 2009 | $15.57 | 780,031,500 | 5,009,000,000 | $77,973,099,400.00 |
March 2009 | $14.51 | 1,088,963,400 | 5,056,000,000 | $73,345,875,200.00 |
February 2009 | $12.48 | 668,630,000 | 5,056,000,000 | $63,076,633,600.00 |
January 2009 | $13.51 | 692,655,000 | 5,056,000,000 | $68,312,627,200.00 |
December 2008 | $14.23 | 886,531,100 | 5,187,000,000 | $73,830,201,900.00 |
November 2008 | $12.92 | 937,982,800 | 5,187,000,000 | $67,000,997,700.00 |
October 2008 | $14.68 | 1,347,957,200 | 5,187,000,000 | $76,162,277,100.00 |
September 2008 | $16.30 | 1,119,167,100 | 5,235,000,000 | $85,356,151,500.00 |
August 2008 | $17.61 | 592,074,100 | 5,235,000,000 | $92,164,792,500.00 |
July 2008 | $17.28 | 746,792,500 | 5,235,000,000 | $90,483,834,000.00 |
June 2008 | $16.86 | 786,115,300 | 5,152,000,000 | $86,857,052,800.00 |
May 2008 | $18.34 | 604,066,800 | 5,152,000,000 | $94,467,072,000.00 |
April 2008 | $16.74 | 752,881,100 | 5,152,000,000 | $86,236,752,000.00 |
March 2008 | $15.70 | 1,025,914,800 | 5,235,000,000 | $82,204,158,000.00 |
February 2008 | $15.09 | 864,104,900 | 5,235,000,000 | $79,010,284,500.00 |
January 2008 | $16.50 | 988,055,500 | 5,235,000,000 | $86,364,936,000.00 |
December 2007 | $18.13 | 729,527,300 | 5,232,000,000 | $94,842,033,600.00 |
