Singapore Markets closed

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.10+2.04 (+1.92%)
At close: 04:04PM EST
107.70 -0.40 (-0.37%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022105.00109.57102.47108.10108.102,664,400
20 Jan 2022108.49111.95105.87106.06106.062,158,700
19 Jan 2022110.97112.68107.58107.63107.631,409,000
18 Jan 2022111.79112.09108.86110.40110.401,854,400
14 Jan 2022116.05116.75111.64113.40113.401,290,500
13 Jan 2022120.19120.58117.19117.47117.471,362,700
12 Jan 2022118.84120.25115.36119.26119.261,614,000
11 Jan 2022118.30119.42114.57119.15119.151,519,200
10 Jan 2022119.58119.71115.37118.67118.671,405,500
07 Jan 2022118.99123.18118.43121.08121.082,329,400
06 Jan 2022121.36121.36118.31119.10119.101,159,200
05 Jan 2022123.87124.47119.31119.35119.351,198,900
04 Jan 2022127.90129.05123.03123.86123.861,568,200
03 Jan 2022130.01130.57126.92127.01127.011,031,500
31 Dec 2021127.40130.74127.40130.23130.231,298,500
30 Dec 2021127.74128.88127.37128.19128.191,161,200
29 Dec 2021128.29128.67127.28127.54127.54951,900
28 Dec 2021126.95128.62126.00127.91127.911,246,900
27 Dec 2021126.99127.88124.87127.49127.491,447,900
23 Dec 2021128.20131.20126.03126.31126.311,909,900
22 Dec 2021139.70139.80127.52127.87127.874,585,200
21 Dec 2021133.50137.18132.73136.99136.991,694,400
20 Dec 2021135.07135.30130.44131.75131.751,272,400
17 Dec 2021137.05138.82134.81137.54137.542,080,100
16 Dec 2021144.68145.17136.78137.40137.401,040,300
15 Dec 2021141.29142.65139.48141.99141.99932,500
14 Dec 2021141.09144.91140.22141.31141.31814,300
13 Dec 2021149.83150.32142.96143.25143.25864,700
10 Dec 2021147.54149.77146.46149.48149.48618,900
09 Dec 2021148.34149.45146.45146.60146.60669,800
08 Dec 2021149.66151.18148.03148.84148.84649,800
07 Dec 2021149.40152.28149.40149.91149.911,342,200
06 Dec 2021143.93147.99142.80144.50144.50911,600
03 Dec 2021144.75145.63141.24142.68142.68776,900
02 Dec 2021140.54144.93140.22144.09144.09953,900
01 Dec 2021143.32147.37140.25140.31140.31937,000
30 Nov 2021145.62146.93141.04141.25141.251,285,000
29 Nov 2021147.59148.84145.66146.48146.48718,200
26 Nov 2021144.12146.99143.47145.75145.75543,400
24 Nov 2021144.49147.72143.12147.36147.36496,600
23 Nov 2021147.00147.92143.49146.32146.32724,800
22 Nov 2021147.99149.96147.02147.09147.09706,000
19 Nov 2021146.23147.71144.53146.99146.99905,000
18 Nov 2021148.50148.50145.13146.04146.04891,500
17 Nov 2021147.95148.11145.41147.30147.301,042,000
16 Nov 2021148.87150.00146.33148.01148.011,292,300
15 Nov 2021150.19150.90148.48149.62149.62526,700
12 Nov 2021150.15150.61148.28148.81148.81645,500
11 Nov 2021151.59152.07150.12150.15150.15737,200
10 Nov 2021153.39154.95151.46151.95151.95883,300
09 Nov 2021153.27155.21153.05154.85154.851,000,600
08 Nov 2021154.85155.98153.21153.95153.951,547,400
05 Nov 2021152.77154.74152.76154.69154.691,318,300
04 Nov 2021147.64151.76147.32151.01151.011,213,400
03 Nov 2021144.91147.57144.53147.51147.511,253,600
02 Nov 2021139.02145.05137.79144.39144.391,911,700
01 Nov 2021138.06139.35136.58138.95138.951,463,900
29 Oct 2021135.39137.77135.00136.92136.921,079,700
28 Oct 2021137.43137.73134.63136.12136.12983,800
27 Oct 2021137.59138.58136.65137.15137.15659,900
26 Oct 2021140.39140.39135.64137.44137.441,188,700
25 Oct 2021143.44144.11139.92139.97139.97921,200
22 Oct 2021142.32144.41141.78143.43143.43619,700
21 Oct 2021139.08142.56138.50141.90141.90664,800
20 Oct 2021139.08141.01138.10138.56138.56727,100
19 Oct 2021138.63138.90135.93138.50138.50727,700
18 Oct 2021135.91138.07135.91137.52137.52509,200
15 Oct 2021137.00137.82135.83136.79136.79535,400
14 Oct 2021134.58136.59134.11135.64135.64603,000
13 Oct 2021132.18133.69131.26133.35133.35721,700
12 Oct 2021129.67132.67129.62131.56131.56783,500
11 Oct 2021130.08130.74129.14129.28129.28682,800
08 Oct 2021131.38132.40129.78130.54130.54821,400
07 Oct 2021130.26132.80129.34131.35131.35916,900
06 Oct 2021125.19129.34125.00129.27129.271,432,700
05 Oct 2021122.43127.68121.65126.23126.231,769,400
04 Oct 2021125.76126.86122.39122.54122.541,923,900
01 Oct 2021129.00129.10122.97127.18127.182,837,600
30 Sep 2021133.21135.98127.95127.96127.965,753,900
29 Sep 2021143.82147.73143.82146.45146.451,566,000
28 Sep 2021144.26146.56142.51143.03143.031,080,100
27 Sep 2021145.52146.98144.86145.24145.241,047,100
24 Sep 2021142.18144.51141.76144.42144.42851,300
23 Sep 2021142.00144.84141.62142.16142.161,134,600
22 Sep 2021138.33141.66137.51140.51140.511,117,900
21 Sep 2021139.10140.84136.68136.98136.98918,700
20 Sep 2021138.10139.87136.54138.21138.211,091,000
17 Sep 2021139.03142.08138.90140.29140.291,599,700
16 Sep 2021136.76140.24136.34139.69139.691,215,400
15 Sep 2021135.00137.11132.85136.81136.81722,500
14 Sep 2021135.00135.81133.76135.00135.00743,800
13 Sep 2021135.64135.64131.99134.39134.39648,800
10 Sep 2021133.97135.64132.70134.53134.53938,300
09 Sep 2021131.50134.66131.19133.23133.231,100,500
08 Sep 2021127.26131.42126.50131.39131.391,138,900
07 Sep 2021126.77128.58126.32126.92126.92927,800
03 Sep 2021125.74127.63125.29127.15127.15607,400
02 Sep 2021127.25127.75125.86126.44126.44690,800
01 Sep 2021126.02127.55125.85127.34127.34835,300
31 Aug 2021126.84126.84124.27125.21125.211,088,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...