The closing price for Amazon (AMZN) in November 2020 was $158.40, on November 30, 2020. It was up 3.5% for the month. The latest price is $229.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $160.42 | $161.42 | $156.28 | $158.40 | 81,278,319 |
November 27 2020 | $160.56 | $160.81 | $159.50 | $159.77 | 47,857,339 |
November 25 2020 | $157.09 | $159.90 | $157.01 | $159.25 | 75,808,059 |
November 24 2020 | $155.03 | $156.71 | $154.31 | $155.90 | 72,042,039 |
November 23 2020 | $155.84 | $156.99 | $153.27 | $154.92 | 94,177,739 |
November 20 2020 | $155.85 | $156.64 | $154.90 | $154.97 | 67,602,759 |
November 19 2020 | $155.27 | $156.25 | $154.05 | $155.85 | 60,205,399 |
November 18 2020 | $156.70 | $157.00 | $155.26 | $155.27 | 58,336,719 |
November 17 2020 | $159.18 | $159.46 | $156.76 | $156.78 | 68,894,699 |
November 16 2020 | $154.66 | $157.14 | $153.63 | $156.55 | 76,173,519 |
November 13 2020 | $156.10 | $157.09 | $154.27 | $156.44 | 75,251,739 |
November 12 2020 | $158.00 | $158.79 | $154.30 | $155.51 | 87,424,159 |
November 11 2020 | $153.09 | $156.96 | $152.50 | $156.87 | 87,338,459 |
November 10 2020 | $154.75 | $155.70 | $150.97 | $151.75 | 131,819,118 |
November 09 2020 | $161.55 | $164.45 | $155.61 | $157.19 | 143,808,098 |
November 06 2020 | $165.23 | $166.10 | $161.60 | $165.57 | 92,946,599 |
November 05 2020 | $166.00 | $168.34 | $164.44 | $166.10 | 115,785,698 |
November 04 2020 | $158.00 | $162.24 | $156.99 | $162.06 | 136,780,818 |
November 03 2020 | $150.93 | $153.75 | $149.05 | $152.42 | 97,957,599 |
November 02 2020 | $153.09 | $153.99 | $147.51 | $150.22 | 145,146,998 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
