The closing price for Amazon (AMZN) in November 2023 was $146.09, on November 30, 2023. It was up 9.1% for the month. The latest price is $218.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $144.76 | $146.93 | $144.33 | $146.09 | 65,814,023 |
November 29 2023 | $147.85 | $148.54 | $145.97 | $146.32 | 40,610,910 |
November 28 2023 | $146.98 | $147.60 | $145.53 | $147.03 | 42,711,680 |
November 27 2023 | $147.53 | $149.26 | $146.88 | $147.73 | 53,762,434 |
November 24 2023 | $146.70 | $147.20 | $145.32 | $146.74 | 22,378,381 |
November 22 2023 | $144.57 | $147.74 | $144.57 | $146.71 | 45,700,000 |
November 21 2023 | $143.91 | $144.05 | $141.50 | $143.90 | 71,225,992 |
November 20 2023 | $145.13 | $146.63 | $144.73 | $146.13 | 41,978,770 |
November 17 2023 | $142.66 | $145.23 | $142.55 | $145.18 | 49,678,441 |
November 16 2023 | $140.91 | $143.32 | $139.52 | $142.83 | 49,653,512 |
November 15 2023 | $147.06 | $147.29 | $142.59 | $143.20 | 63,875,719 |
November 14 2023 | $145.00 | $147.26 | $144.68 | $145.80 | 56,674,551 |
November 13 2023 | $142.08 | $143.23 | $140.67 | $142.59 | 35,680,566 |
November 10 2023 | $140.46 | $143.65 | $139.91 | $143.56 | 49,349,941 |
November 09 2023 | $142.02 | $142.65 | $139.84 | $140.60 | 36,235,367 |
November 08 2023 | $142.97 | $143.12 | $141.22 | $142.08 | 44,521,660 |
November 07 2023 | $140.55 | $143.37 | $140.50 | $142.71 | 53,553,539 |
November 06 2023 | $138.76 | $140.73 | $138.36 | $139.74 | 44,970,422 |
November 03 2023 | $138.99 | $139.49 | $137.45 | $138.60 | 44,059,809 |
November 02 2023 | $138.73 | $138.81 | $136.47 | $138.07 | 52,236,688 |
November 01 2023 | $133.96 | $137.35 | $133.71 | $137.00 | 61,529,406 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
