The closing price for Amazon (AMZN) in November 2017 was $58.84, on November 30, 2017. It was up 6.5% for the month. The latest price is $226.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $58.36 | $58.93 | $58.00 | $58.84 | 90,184,159 |
November 29 2017 | $59.74 | $59.74 | $57.26 | $58.06 | 185,150,237 |
November 28 2017 | $60.24 | $60.27 | $59.43 | $59.68 | 91,188,979 |
November 27 2017 | $60.13 | $60.67 | $59.56 | $59.79 | 134,880,898 |
November 24 2017 | $58.04 | $59.34 | $58.04 | $59.30 | 70,560,219 |
November 22 2017 | $57.05 | $58.01 | $57.05 | $57.81 | 71,105,459 |
November 21 2017 | $56.64 | $57.00 | $56.41 | $56.97 | 49,587,939 |
November 20 2017 | $56.49 | $56.67 | $56.13 | $56.32 | 43,274,699 |
November 17 2017 | $56.91 | $56.94 | $56.29 | $56.49 | 48,267,759 |
November 16 2017 | $56.51 | $56.91 | $56.50 | $56.86 | 44,266,439 |
November 15 2017 | $56.35 | $56.59 | $56.08 | $56.33 | 78,573,599 |
November 14 2017 | $56.51 | $56.90 | $56.19 | $56.84 | 62,768,459 |
November 13 2017 | $56.15 | $57.00 | $56.12 | $56.46 | 58,368,779 |
November 10 2017 | $56.31 | $56.59 | $56.20 | $56.27 | 43,598,739 |
November 09 2017 | $56.30 | $56.48 | $55.79 | $56.46 | 74,654,639 |
November 08 2017 | $56.14 | $56.78 | $55.96 | $56.64 | 51,629,019 |
November 07 2017 | $56.24 | $56.53 | $55.88 | $56.16 | 53,779,539 |
November 06 2017 | $55.46 | $56.27 | $55.44 | $56.03 | 67,622,759 |
November 03 2017 | $54.56 | $55.63 | $54.43 | $55.58 | 75,029,599 |
November 02 2017 | $54.89 | $55.10 | $54.34 | $54.71 | 73,697,519 |
November 01 2017 | $55.27 | $55.45 | $54.84 | $55.18 | 75,110,219 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
