The closing price for Amazon (AMZN) in November 2018 was $84.51, on November 30, 2018. It was up 4.1% for the month. The latest price is $228.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $83.98 | $84.80 | $83.33 | $84.51 | 115,235,218 |
November 29 2018 | $83.75 | $84.50 | $82.62 | $83.68 | 132,264,858 |
November 28 2018 | $80.70 | $84.07 | $80.06 | $83.89 | 169,174,758 |
November 27 2018 | $78.80 | $79.88 | $77.90 | $79.07 | 115,664,538 |
November 26 2018 | $76.95 | $79.24 | $76.21 | $79.07 | 125,154,318 |
November 23 2018 | $75.85 | $76.81 | $75.09 | $75.10 | 54,152,839 |
November 21 2018 | $77.15 | $77.50 | $75.75 | $75.84 | 114,335,998 |
November 20 2018 | $71.88 | $76.74 | $71.00 | $74.77 | 217,576,397 |
November 19 2018 | $78.85 | $79.06 | $75.17 | $75.61 | 155,799,618 |
November 16 2018 | $79.38 | $80.72 | $78.66 | $79.67 | 121,321,598 |
November 15 2018 | $79.05 | $81.24 | $77.33 | $80.97 | 168,546,738 |
November 14 2018 | $82.82 | $83.65 | $79.85 | $79.95 | 129,737,818 |
November 13 2018 | $82.46 | $83.85 | $80.69 | $81.56 | 118,665,418 |
November 12 2018 | $84.91 | $85.43 | $81.50 | $81.84 | 136,124,898 |
November 09 2018 | $86.63 | $87.20 | $85.09 | $85.62 | 118,043,718 |
November 08 2018 | $87.75 | $89.20 | $86.26 | $87.75 | 130,697,318 |
November 07 2018 | $83.65 | $87.96 | $83.20 | $87.77 | 163,844,658 |
November 06 2018 | $80.92 | $83.25 | $80.73 | $82.14 | 85,147,059 |
November 05 2018 | $82.88 | $82.90 | $79.82 | $81.39 | 112,494,538 |
November 02 2018 | $83.93 | $84.87 | $82.59 | $83.28 | 139,110,958 |
November 01 2018 | $81.18 | $83.52 | $79.92 | $83.28 | 162,710,798 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
