The closing price for Amazon (AMZN) in November 2021 was $175.35, on November 30, 2021. It was up 4.3% for the month. The latest price is $254.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $178.18 | $179.29 | $174.60 | $175.35 | 80,022,139 |
November 29 2021 | $177.38 | $179.80 | $176.58 | $178.08 | 65,311,139 |
November 26 2021 | $180.10 | $181.68 | $175.21 | $175.23 | 59,825,939 |
November 24 2021 | $178.13 | $180.68 | $176.84 | $179.02 | 46,560,359 |
November 23 2021 | $179.25 | $181.05 | $176.39 | $179.00 | 73,844,919 |
November 22 2021 | $183.82 | $185.67 | $178.38 | $178.63 | 96,956,999 |
November 19 2021 | $185.63 | $188.11 | $183.79 | $183.83 | 98,924,059 |
November 18 2021 | $178.32 | $185.21 | $178.05 | $184.80 | 114,070,758 |
November 17 2021 | $178.24 | $179.36 | $177.27 | $177.45 | 51,205,399 |
November 16 2021 | $176.95 | $178.83 | $176.26 | $177.04 | 44,341,419 |
November 15 2021 | $176.85 | $179.69 | $176.29 | $177.28 | 58,594,379 |
November 12 2021 | $174.25 | $177.04 | $172.35 | $176.26 | 53,788,679 |
November 11 2021 | $175.65 | $177.16 | $173.37 | $173.63 | 45,288,119 |
November 10 2021 | $178.19 | $180.27 | $173.15 | $174.10 | 80,548,439 |
November 09 2021 | $175.76 | $179.69 | $175.07 | $178.81 | 85,898,439 |
November 08 2021 | $176.16 | $178.95 | $174.39 | $174.45 | 61,479,839 |
November 05 2021 | $173.85 | $178.31 | $173.85 | $175.95 | 99,939,019 |
November 04 2021 | $168.50 | $174.93 | $168.25 | $173.85 | 107,060,399 |
November 03 2021 | $165.45 | $169.75 | $164.88 | $169.20 | 67,943,779 |
November 02 2021 | $165.75 | $166.56 | $164.18 | $165.64 | 52,551,799 |
November 01 2021 | $168.09 | $168.79 | $164.60 | $165.91 | 72,177,579 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
