Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.56+1.65 (+2.07%)
As of 10:29AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202479.4881.6279.2581.5681.56126,316
24 Jul 202480.0082.0879.8679.9079.901,636,300
23 Jul 202480.2080.6079.3380.3580.351,117,000
22 Jul 202480.5080.8978.9480.7980.791,181,700
19 Jul 202482.0282.5279.7380.0180.011,459,600
18 Jul 202482.5884.2681.4981.8281.821,881,500
17 Jul 202483.0283.8582.5782.9082.901,446,100
16 Jul 202482.7284.2382.0984.0284.021,972,000
15 Jul 202480.4182.7980.4182.0082.001,567,100
12 Jul 202478.5081.6977.7080.9380.932,107,600
11 Jul 202478.5780.0678.2279.7179.712,759,200
10 Jul 202473.0077.3572.7376.9376.934,778,500
09 Jul 202472.7072.9572.1672.2672.261,280,000
08 Jul 202472.1973.3472.1373.0073.001,293,600
05 Jul 202472.7872.7871.4671.5871.582,293,600
03 Jul 202473.7074.6172.8072.8872.881,315,100
02 Jul 202471.2973.3370.7573.2873.281,900,100
01 Jul 202473.1573.9671.1871.2171.211,649,300
28 Jun 202473.1974.5772.8673.3473.342,223,400
27 Jun 202473.0173.4972.2073.3373.331,365,400
26 Jun 202471.3372.8371.0572.7372.731,936,300
25 Jun 202473.0073.6571.2471.7771.772,880,600
24 Jun 202470.9773.8370.8873.1873.183,581,600
21 Jun 202473.7474.8570.6771.6371.635,677,800
20 Jun 202471.0972.0570.5171.3671.364,955,500
18 Jun 202471.2572.0470.3171.5071.502,819,900
17 Jun 202469.7571.7969.3971.6871.682,075,900
14 Jun 202469.3669.9468.0169.9169.912,010,900
13 Jun 202469.6470.8969.0870.2970.291,348,800
12 Jun 202470.7873.0070.0970.1070.102,093,200
11 Jun 202468.2169.5467.5968.8868.881,675,700
10 Jun 202469.0369.3868.3668.4768.471,682,500
07 Jun 202469.1669.6668.8269.1769.171,766,100
06 Jun 202470.5071.7569.8970.0770.071,713,600
05 Jun 202471.0372.3670.1072.3072.301,345,900
04 Jun 202469.9571.1469.6570.9870.981,572,300
03 Jun 202471.5071.5170.0170.5370.531,551,500
31 May 202470.0670.8469.3070.2670.262,273,300
30 May 202468.1269.8967.7769.6569.651,568,700
29 May 202467.9268.5266.8767.4367.431,595,200
28 May 202470.1770.4368.9469.1569.151,271,500
24 May 202469.4269.8968.9769.8869.88733,800
23 May 202469.8869.9468.4368.9368.931,345,600
22 May 202471.7071.9769.5369.7669.761,733,000
21 May 202472.5572.8471.4871.9771.971,612,100
20 May 202473.0473.2772.0772.5772.571,170,100
17 May 202472.4073.1871.8172.8272.821,725,700
16 May 202474.2674.7472.8872.9872.981,568,800
15 May 202476.6376.6574.1774.3574.351,797,600
14 May 202476.2077.7875.1675.7675.762,178,300
13 May 202472.4176.7972.2474.9074.903,374,700
10 May 202471.1971.9470.8171.7171.711,404,900
09 May 202470.5071.5970.4371.0471.041,741,500
08 May 202468.3870.5868.2470.3470.341,674,200
07 May 202469.9670.9269.2269.2369.231,532,900
06 May 202469.6870.4169.2269.5969.591,794,300
03 May 202469.4370.3468.6568.7168.711,860,200
02 May 202468.6768.7165.8368.0468.042,950,100
01 May 202467.9069.1967.0267.2167.211,787,400
30 Apr 202468.4268.9767.5667.9767.972,072,800
29 Apr 202470.0270.6569.1869.3569.351,673,600
26 Apr 202469.0770.2169.0569.5969.592,625,800
25 Apr 202469.0469.5667.6569.2269.222,809,800
24 Apr 202469.4470.7869.0470.2770.272,882,600
23 Apr 202468.1970.0068.0269.6969.691,563,100
22 Apr 202468.4068.6967.3167.8867.881,884,200
19 Apr 202468.0068.7567.8768.3468.341,824,400
18 Apr 202468.8369.6767.7267.9167.912,508,400
17 Apr 202469.9970.2568.5168.5368.532,110,200
16 Apr 202469.5770.1468.9269.8069.803,049,300
15 Apr 202471.0671.9369.0269.4669.463,638,000
12 Apr 202470.9772.4770.5071.4171.414,230,100
11 Apr 202473.3874.4668.5071.9871.9814,125,500
10 Apr 202480.5280.9278.9079.3079.303,605,800
09 Apr 202483.0584.0282.8083.3983.391,844,400
08 Apr 202483.0783.7882.2482.8782.871,758,900
05 Apr 202480.5081.8680.0381.4981.491,693,800
04 Apr 202483.9484.5380.2880.6780.672,161,200
03 Apr 202483.6884.2082.7483.6283.622,722,500
02 Apr 202485.1385.7083.7183.8183.812,115,800
01 Apr 202486.3386.6185.0885.9485.942,028,900
28 Mar 202487.2588.2286.9287.1187.111,937,900
27 Mar 202486.0187.2185.7186.9886.981,638,000
26 Mar 202486.3087.4085.6385.7585.751,640,000
25 Mar 202485.9186.9085.2385.7885.781,334,500
22 Mar 202486.2186.7885.2885.5385.531,328,700
21 Mar 202483.9887.0383.8586.4486.442,249,700
20 Mar 202482.8283.7481.6383.0883.082,050,300
19 Mar 202478.8981.2878.8980.8580.851,140,700
18 Mar 202481.1881.3979.6279.8379.831,208,200
15 Mar 202480.7381.9580.1380.7480.741,915,500
14 Mar 202482.9583.0580.1880.9480.941,594,500
13 Mar 202481.8183.3981.8183.2283.221,232,300
12 Mar 202481.0082.5780.6082.0182.011,277,700
11 Mar 202481.3582.0380.4281.1381.131,291,600
08 Mar 202481.5083.1281.0681.7781.771,545,700
07 Mar 202480.8781.6279.8980.6680.661,171,900
06 Mar 202481.5081.6679.9080.5880.581,993,900
05 Mar 202479.1980.6278.6180.1280.121,207,500
04 Mar 202478.8780.2878.7679.5879.581,053,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...