The closing price for Amazon (AMZN) in November 2005 was $2.42, on November 30, 2005. It was up 21.2% for the month. The latest price is $198.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $2.42 | $2.43 | $2.38 | $2.42 | 158,340,278 |
November 29 2005 | $2.42 | $2.47 | $2.41 | $2.43 | 207,643,397 |
November 28 2005 | $2.41 | $2.46 | $2.38 | $2.42 | 213,413,997 |
November 25 2005 | $2.40 | $2.42 | $2.38 | $2.40 | 53,915,519 |
November 23 2005 | $2.44 | $2.45 | $2.40 | $2.41 | 149,658,018 |
November 22 2005 | $2.38 | $2.45 | $2.37 | $2.44 | 259,771,796 |
November 21 2005 | $2.38 | $2.42 | $2.36 | $2.40 | 356,737,815 |
November 18 2005 | $2.35 | $2.40 | $2.33 | $2.40 | 1,185,884,123 |
November 17 2005 | $2.27 | $2.34 | $2.27 | $2.34 | 233,713,397 |
November 16 2005 | $2.21 | $2.27 | $2.21 | $2.27 | 159,061,338 |
November 15 2005 | $2.27 | $2.28 | $2.22 | $2.22 | 425,623,394 |
November 14 2005 | $2.13 | $2.15 | $2.12 | $2.13 | 52,389,799 |
November 11 2005 | $2.12 | $2.15 | $2.11 | $2.13 | 79,627,479 |
November 10 2005 | $2.07 | $2.12 | $2.04 | $2.11 | 111,644,678 |
November 09 2005 | $2.09 | $2.10 | $2.06 | $2.07 | 69,410,299 |
November 08 2005 | $2.07 | $2.11 | $2.05 | $2.10 | 98,289,759 |
November 07 2005 | $2.05 | $2.07 | $2.03 | $2.07 | 66,862,579 |
November 04 2005 | $2.07 | $2.09 | $2.05 | $2.05 | 88,908,899 |
November 03 2005 | $2.04 | $2.10 | $2.04 | $2.08 | 139,999,838 |
November 02 2005 | $2.01 | $2.06 | $1.99 | $2.04 | 100,138,679 |
November 01 2005 | $2.00 | $2.04 | $1.98 | $2.02 | 107,895,158 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
