The closing price for Amazon (AMZN) in November 2015 was $33.24, on November 30, 2015. It was up 6% for the month. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $33.80 | $34.06 | $33.23 | $33.24 | 113,863,438 |
November 27 2015 | $34.04 | $34.05 | $33.61 | $33.66 | 39,336,019 |
November 25 2015 | $33.75 | $33.99 | $33.56 | $33.77 | 53,957,779 |
November 24 2015 | $33.71 | $33.79 | $33.06 | $33.56 | 90,868,339 |
November 23 2015 | $33.58 | $34.14 | $33.42 | $33.95 | 87,701,139 |
November 20 2015 | $33.40 | $33.44 | $32.88 | $33.42 | 77,922,699 |
November 19 2015 | $33.25 | $33.64 | $32.95 | $33.06 | 94,104,739 |
November 18 2015 | $32.33 | $33.24 | $32.32 | $33.18 | 89,395,379 |
November 17 2015 | $32.53 | $32.66 | $32.05 | $32.17 | 86,403,539 |
November 16 2015 | $32.05 | $32.50 | $31.11 | $32.39 | 148,718,678 |
November 13 2015 | $33.18 | $33.35 | $32.02 | $32.12 | 125,221,518 |
November 12 2015 | $33.65 | $33.78 | $33.21 | $33.28 | 85,693,559 |
November 11 2015 | $33.16 | $33.80 | $33.16 | $33.66 | 107,746,178 |
November 10 2015 | $32.55 | $33.00 | $32.36 | $32.98 | 69,789,659 |
November 09 2015 | $32.93 | $33.10 | $32.39 | $32.77 | 80,976,459 |
November 06 2015 | $32.75 | $33.11 | $32.60 | $32.97 | 81,843,299 |
November 05 2015 | $32.36 | $32.85 | $32.15 | $32.78 | 94,476,499 |
November 04 2015 | $31.39 | $32.30 | $31.37 | $32.05 | 96,810,019 |
November 03 2015 | $31.48 | $31.49 | $31.10 | $31.27 | 64,938,199 |
November 02 2015 | $31.36 | $31.43 | $31.02 | $31.42 | 56,329,579 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
