The closing price for Amazon (AMZN) last month was $207.89, on November 29. It was up 4.5% for the month. The latest price is $224.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $205.83 | $208.20 | $204.59 | $207.89 | 24,892,449 |
November 27 2024 | $206.98 | $207.64 | $205.05 | $205.74 | 28,061,641 |
November 26 2024 | $201.90 | $208.00 | $201.79 | $207.86 | 41,673,738 |
November 25 2024 | $199.28 | $201.95 | $199.00 | $201.45 | 40,685,672 |
November 22 2024 | $198.25 | $199.26 | $196.75 | $197.12 | 31,530,840 |
November 21 2024 | $203.49 | $203.49 | $195.75 | $198.38 | 58,800,039 |
November 20 2024 | $202.98 | $203.13 | $199.45 | $202.88 | 32,768,988 |
November 19 2024 | $199.33 | $205.30 | $198.78 | $204.61 | 31,197,869 |
November 18 2024 | $204.15 | $204.67 | $200.95 | $201.70 | 36,512,473 |
November 15 2024 | $206.76 | $207.34 | $199.61 | $202.61 | 86,591,133 |
November 14 2024 | $214.16 | $215.90 | $210.88 | $211.48 | 42,620,312 |
November 13 2024 | $209.40 | $215.09 | $209.14 | $214.10 | 46,212,941 |
November 12 2024 | $208.37 | $209.54 | $206.01 | $208.91 | 38,942,922 |
November 11 2024 | $208.50 | $209.65 | $205.59 | $206.84 | 35,456,008 |
November 08 2024 | $209.72 | $209.96 | $207.44 | $208.18 | 36,075,848 |
November 07 2024 | $207.44 | $212.25 | $207.19 | $210.05 | 52,878,379 |
November 06 2024 | $200.01 | $207.55 | $199.14 | $207.09 | 72,292,172 |
November 05 2024 | $196.04 | $199.82 | $195.99 | $199.50 | 30,564,779 |
November 04 2024 | $196.45 | $197.33 | $194.31 | $195.78 | 38,492,059 |
November 01 2024 | $199.00 | $200.50 | $197.02 | $197.93 | 99,687,852 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
