On December 30, 2005, Intel (INTC) had a market capitalization of $89.8B, based on 6.14B shares at a price of $14.62.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $14.62 | 31,684,801 | 6,144,000,000 | $89,847,398,400.00 |
December 29 2005 | $14.69 | 26,745,721 | 6,144,000,000 | $90,243,072,000.00 |
December 28 2005 | $14.90 | 26,511,010 | 6,144,000,000 | $91,575,091,200.00 |
December 27 2005 | $14.92 | 28,965,400 | 6,144,000,000 | $91,646,976,000.00 |
December 23 2005 | $15.22 | 16,614,631 | 6,144,000,000 | $93,482,803,200.00 |
December 22 2005 | $15.22 | 26,452,119 | 6,144,000,000 | $93,482,803,200.00 |
December 21 2005 | $15.16 | 34,249,051 | 6,144,000,000 | $93,159,014,400.00 |
December 20 2005 | $15.12 | 45,877,680 | 6,144,000,000 | $92,907,110,400.00 |
December 19 2005 | $15.10 | 45,259,602 | 6,144,000,000 | $92,798,976,000.00 |
December 16 2005 | $15.46 | 71,383,852 | 6,144,000,000 | $94,959,206,400.00 |
December 15 2005 | $15.57 | 69,629,188 | 6,144,000,000 | $95,678,668,800.00 |
December 14 2005 | $15.60 | 107,658,508 | 6,144,000,000 | $95,858,688,000.00 |
December 13 2005 | $15.65 | 46,363,719 | 6,144,000,000 | $96,183,091,200.00 |
December 12 2005 | $15.60 | 75,533,469 | 6,144,000,000 | $95,823,052,800.00 |
December 09 2005 | $15.28 | 80,046,406 | 6,144,000,000 | $93,879,091,200.00 |
December 08 2005 | $15.06 | 104,145,305 | 6,144,000,000 | $92,511,436,800.00 |
December 07 2005 | $15.32 | 65,288,332 | 6,144,000,000 | $94,130,995,200.00 |
December 06 2005 | $15.63 | 50,776,871 | 6,144,000,000 | $96,003,072,000.00 |
December 05 2005 | $15.76 | 47,751,934 | 6,144,000,000 | $96,830,668,800.00 |
December 02 2005 | $16.07 | 51,710,953 | 6,144,000,000 | $98,738,380,800.00 |
December 01 2005 | $15.92 | 49,839,992 | 6,144,000,000 | $97,838,899,200.00 |
November 30 2005 | $15.63 | 49,548,680 | 6,144,000,000 | $96,038,707,200.00 |
November 29 2005 | $15.69 | 56,352,340 | 6,144,000,000 | $96,398,745,600.00 |
November 28 2005 | $15.74 | 78,702,531 | 6,144,000,000 | $96,686,899,200.00 |
November 25 2005 | $15.71 | 45,653,754 | 6,144,000,000 | $96,506,880,000.00 |
