The closing price for Amazon (AMZN) in November 2016 was $37.53, on November 30, 2016. It was down 6.1% for the month. The latest price is $238.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $38.10 | $38.40 | $37.51 | $37.53 | 92,518,919 |
November 29 2016 | $38.40 | $38.49 | $38.07 | $38.13 | 65,446,879 |
November 28 2016 | $38.85 | $38.85 | $38.21 | $38.34 | 88,776,559 |
November 25 2016 | $39.33 | $39.34 | $38.90 | $39.02 | 36,741,359 |
November 23 2016 | $39.09 | $39.09 | $38.66 | $39.01 | 70,805,259 |
November 22 2016 | $39.41 | $39.62 | $39.05 | $39.27 | 106,226,399 |
November 21 2016 | $38.30 | $39.02 | $38.26 | $39.00 | 92,291,479 |
November 18 2016 | $38.05 | $38.39 | $37.88 | $38.01 | 87,468,159 |
November 17 2016 | $37.47 | $37.88 | $37.40 | $37.82 | 73,802,239 |
November 16 2016 | $36.99 | $37.49 | $36.78 | $37.32 | 72,975,819 |
November 15 2016 | $36.50 | $37.34 | $36.30 | $37.16 | 135,115,698 |
November 14 2016 | $37.28 | $37.30 | $35.51 | $35.95 | 146,426,878 |
November 11 2016 | $36.79 | $37.16 | $36.45 | $36.95 | 132,455,678 |
November 10 2016 | $38.94 | $38.94 | $35.89 | $37.12 | 254,939,796 |
November 09 2016 | $38.20 | $38.88 | $38.00 | $38.59 | 171,257,838 |
November 08 2016 | $39.25 | $39.59 | $38.96 | $39.39 | 68,252,579 |
November 07 2016 | $38.58 | $39.39 | $38.55 | $39.25 | 119,687,078 |
November 04 2016 | $38.14 | $38.30 | $37.66 | $37.75 | 102,442,059 |
November 03 2016 | $38.25 | $38.85 | $38.20 | $38.35 | 77,449,919 |
November 02 2016 | $39.20 | $39.24 | $38.18 | $38.28 | 100,530,079 |
November 01 2016 | $39.95 | $40.04 | $38.84 | $39.27 | 106,108,559 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
