The closing price for Amazon (AMZN) in November 2022 was $96.54, on November 30, 2022. It was down 7.2% for the month. The latest price is $201.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $92.47 | $96.54 | $91.53 | $96.54 | 102,805,797 |
November 29 2022 | $94.04 | $94.41 | $91.44 | $92.42 | 65,567,289 |
November 28 2022 | $93.93 | $96.40 | $93.43 | $93.95 | 75,062,320 |
November 25 2022 | $93.79 | $94.43 | $93.07 | $93.41 | 35,088,609 |
November 23 2022 | $93.24 | $94.58 | $92.83 | $94.13 | 59,414,680 |
November 22 2022 | $92.62 | $93.35 | $90.87 | $93.20 | 62,191,961 |
November 21 2022 | $93.97 | $95.02 | $90.59 | $92.46 | 84,330,273 |
November 18 2022 | $95.95 | $95.99 | $92.48 | $94.14 | 72,428,195 |
November 17 2022 | $95.37 | $96.97 | $94.03 | $94.85 | 82,617,875 |
November 16 2022 | $96.85 | $98.49 | $95.54 | $97.12 | 87,958,828 |
November 15 2022 | $103.21 | $103.79 | $97.34 | $98.94 | 111,336,305 |
November 14 2022 | $98.77 | $100.12 | $97.29 | $98.49 | 99,533,070 |
November 11 2022 | $97.88 | $101.19 | $96.66 | $100.79 | 111,590,492 |
November 10 2022 | $92.94 | $98.69 | $91.65 | $96.63 | 173,414,891 |
November 09 2022 | $89.47 | $89.48 | $85.87 | $86.14 | 90,796,250 |
November 08 2022 | $90.79 | $91.72 | $88.23 | $89.98 | 88,703,367 |
November 07 2022 | $91.95 | $92.10 | $89.04 | $90.53 | 77,495,727 |
November 04 2022 | $91.49 | $92.44 | $88.04 | $90.98 | 129,101,297 |
November 03 2022 | $92.47 | $93.50 | $89.02 | $89.30 | 136,683,297 |
November 02 2022 | $97.32 | $97.74 | $92.01 | $92.12 | 135,761,797 |
November 01 2022 | $103.99 | $104.58 | $96.06 | $96.79 | 153,370,000 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
