The closing price for Amazon (AMZN) in November 2009 was $6.80, on November 30, 2009. It was up 14.5% for the month. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $6.61 | $6.80 | $6.61 | $6.80 | 202,543,397 |
November 27 2009 | $6.52 | $6.65 | $6.49 | $6.59 | 88,451,339 |
November 25 2009 | $6.67 | $6.71 | $6.62 | $6.70 | 101,528,939 |
November 24 2009 | $6.68 | $6.72 | $6.61 | $6.65 | 146,393,678 |
November 23 2009 | $6.55 | $6.65 | $6.55 | $6.65 | 137,560,898 |
November 20 2009 | $6.39 | $6.50 | $6.37 | $6.48 | 133,110,898 |
November 19 2009 | $6.53 | $6.53 | $6.42 | $6.45 | 120,011,638 |
November 18 2009 | $6.55 | $6.57 | $6.48 | $6.56 | 104,351,339 |
November 17 2009 | $6.57 | $6.59 | $6.47 | $6.56 | 155,017,838 |
November 16 2009 | $6.61 | $6.73 | $6.55 | $6.58 | 180,364,837 |
November 13 2009 | $6.56 | $6.65 | $6.49 | $6.65 | 147,664,258 |
November 12 2009 | $6.50 | $6.61 | $6.50 | $6.53 | 144,253,058 |
November 11 2009 | $6.55 | $6.57 | $6.42 | $6.50 | 148,712,478 |
November 10 2009 | $6.34 | $6.53 | $6.30 | $6.51 | 210,651,197 |
November 09 2009 | $6.36 | $6.42 | $6.28 | $6.33 | 172,671,578 |
November 06 2009 | $6.15 | $6.35 | $6.13 | $6.31 | 264,599,196 |
November 05 2009 | $5.87 | $6.05 | $5.81 | $6.03 | 181,822,997 |
November 04 2009 | $5.95 | $5.96 | $5.84 | $5.86 | 152,358,178 |
November 03 2009 | $5.88 | $5.94 | $5.83 | $5.92 | 189,627,937 |
November 02 2009 | $5.93 | $5.98 | $5.84 | $5.94 | 225,638,397 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
