The closing price for Amazon (AMZN) in November 2011 was $9.61, on November 30, 2011. It was down 7.6% for the month. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2011 | $9.74 | $9.77 | $9.44 | $9.61 | 154,369,038 |
November 29 2011 | $9.74 | $9.78 | $9.37 | $9.42 | 131,549,238 |
November 28 2011 | $9.58 | $9.73 | $9.53 | $9.71 | 144,145,058 |
November 25 2011 | $9.52 | $9.54 | $9.08 | $9.12 | 99,439,539 |
November 23 2011 | $9.65 | $9.73 | $9.39 | $9.45 | 160,244,158 |
November 22 2011 | $9.35 | $9.70 | $9.18 | $9.62 | 198,387,337 |
November 21 2011 | $9.66 | $9.67 | $9.25 | $9.46 | 226,470,597 |
November 18 2011 | $10.27 | $10.27 | $9.86 | $9.86 | 168,769,538 |
November 17 2011 | $10.63 | $10.65 | $10.11 | $10.23 | 159,703,638 |
November 16 2011 | $10.81 | $10.85 | $10.56 | $10.60 | 110,204,158 |
November 15 2011 | $10.90 | $11.02 | $10.71 | $10.89 | 114,782,118 |
November 14 2011 | $10.78 | $11.12 | $10.71 | $10.95 | 130,458,018 |
November 11 2011 | $10.63 | $10.89 | $10.52 | $10.87 | 103,311,419 |
November 10 2011 | $10.68 | $10.70 | $10.41 | $10.54 | 100,897,279 |
November 09 2011 | $10.75 | $10.79 | $10.53 | $10.56 | 93,702,479 |
November 08 2011 | $10.96 | $10.97 | $10.76 | $10.90 | 78,345,159 |
November 07 2011 | $10.84 | $11.01 | $10.70 | $10.85 | 77,215,159 |
November 04 2011 | $10.88 | $10.91 | $10.72 | $10.82 | 81,337,799 |
November 03 2011 | $10.82 | $10.93 | $10.65 | $10.91 | 106,349,939 |
November 02 2011 | $10.78 | $10.84 | $10.64 | $10.78 | 122,662,538 |
November 01 2011 | $10.41 | $10.81 | $10.37 | $10.61 | 170,324,198 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
