On December 31, 2009, Oracle (ORCL) had a market capitalization of $99.7B, based on 5.06B shares at a price of $19.68.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 2009 | $19.68 | 599,705,800 | 5,064,000,000 | $99,682,814,400.00 |
November 2009 | $17.72 | 466,237,700 | 5,064,000,000 | $89,726,484,000.00 |
October 2009 | $16.93 | 818,556,000 | 5,064,000,000 | $85,744,154,400.00 |
September 2009 | $16.68 | 761,361,300 | 5,063,000,000 | $84,467,547,900.00 |
August 2009 | $17.52 | 522,789,200 | 5,063,000,000 | $88,682,495,400.00 |
July 2009 | $17.72 | 637,704,900 | 5,063,000,000 | $89,696,108,000.00 |
June 2009 | $17.11 | 813,013,300 | 5,009,000,000 | $85,682,952,200.00 |
May 2009 | $15.64 | 605,091,300 | 5,009,000,000 | $78,362,298,700.00 |
April 2009 | $15.44 | 780,031,500 | 5,009,000,000 | $77,362,502,300.00 |
March 2009 | $14.39 | 1,088,963,400 | 5,056,000,000 | $72,771,513,600.00 |
February 2009 | $12.38 | 668,630,000 | 5,056,000,000 | $62,582,662,400.00 |
January 2009 | $13.41 | 692,655,000 | 5,056,000,000 | $67,777,702,400.00 |
December 2008 | $14.12 | 886,531,100 | 5,187,000,000 | $73,252,370,100.00 |
November 2008 | $12.82 | 937,982,800 | 5,187,000,000 | $66,476,592,000.00 |
October 2008 | $14.57 | 1,347,957,200 | 5,187,000,000 | $75,565,772,100.00 |
September 2008 | $16.18 | 1,119,167,100 | 5,235,000,000 | $84,688,165,500.00 |
August 2008 | $17.47 | 592,074,100 | 5,235,000,000 | $91,442,886,000.00 |
July 2008 | $17.15 | 746,792,500 | 5,235,000,000 | $89,775,015,000.00 |
June 2008 | $16.73 | 786,115,300 | 5,152,000,000 | $86,176,988,800.00 |
May 2008 | $18.19 | 604,066,800 | 5,152,000,000 | $93,727,760,000.00 |
April 2008 | $16.61 | 752,881,100 | 5,152,000,000 | $85,561,324,800.00 |
March 2008 | $15.58 | 1,025,914,800 | 5,235,000,000 | $81,560,776,500.00 |
February 2008 | $14.97 | 864,104,900 | 5,235,000,000 | $78,391,507,500.00 |
January 2008 | $16.37 | 988,055,500 | 5,235,000,000 | $85,688,574,000.00 |
December 2007 | $17.99 | 729,527,300 | 5,232,000,000 | $94,099,612,800.00 |