Singapore markets open in 1 minute

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.45+1.41 (+2.04%)
At close: 04:03PM EST
70.28 -0.17 (-0.24%)
After hours: 07:43PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202369.2370.4668.4070.4570.451,900,702
30 Jan 202368.6971.5967.8869.0469.043,185,600
27 Jan 202366.2269.6266.1069.1069.102,275,100
26 Jan 202367.2667.5665.0366.2666.261,665,600
25 Jan 202365.6366.5464.8466.3166.312,605,800
24 Jan 202366.8768.0466.4966.7266.721,174,600
23 Jan 202366.5267.9565.9467.3367.332,038,200
20 Jan 202362.6266.1062.0266.0866.082,469,000
19 Jan 202362.3363.0260.9162.1962.192,559,200
18 Jan 202367.4668.7863.3563.4163.412,497,400
17 Jan 202364.2170.9563.3467.4467.447,422,400
13 Jan 202365.3766.6764.8665.0065.002,909,500
12 Jan 202368.0668.2765.5366.8866.882,957,400
11 Jan 202366.0068.6766.0067.4367.433,430,500
10 Jan 202367.1867.9566.2267.3967.391,974,600
09 Jan 202366.2268.0766.0167.0767.072,666,600
06 Jan 202363.6765.8262.5965.7865.782,427,800
05 Jan 202363.8064.1062.8163.3463.342,967,300
04 Jan 202362.0065.1461.7165.1265.123,238,200
03 Jan 202361.7063.2559.6660.6460.642,448,500
30 Dec 202260.4061.1759.6160.8960.892,140,300
29 Dec 202259.8961.9259.5261.2661.262,410,800
28 Dec 202260.4361.0358.7759.2459.243,137,300
27 Dec 202259.8161.1158.2260.4260.424,434,500
23 Dec 202256.5760.6356.2660.1660.166,668,100
22 Dec 202252.1057.2852.1057.2057.2016,492,900
21 Dec 202258.5460.0257.5859.3759.374,610,700
20 Dec 202257.3258.5856.2757.7657.764,290,900
19 Dec 202261.0061.9057.6358.0958.094,305,700
16 Dec 202264.3064.8460.6561.4461.447,556,500
15 Dec 202266.7266.8464.4365.3965.392,611,600
14 Dec 202266.6768.0865.2667.7167.712,733,100
13 Dec 202268.2669.3265.6767.1867.182,178,200
12 Dec 202265.6766.1465.0065.8665.861,649,200
09 Dec 202264.7566.8664.4565.7065.701,200,300
08 Dec 202265.3465.8563.9665.4865.481,268,700
07 Dec 202265.1666.3263.9965.1065.101,572,900
06 Dec 202267.3367.4164.1165.5965.591,782,900
05 Dec 202268.8369.7266.8767.3967.391,425,100
02 Dec 202268.0969.7667.1569.5969.591,307,500
01 Dec 202269.8270.7168.4369.1069.101,262,700
30 Nov 202266.6569.3965.4969.3669.361,840,600
29 Nov 202265.9468.7965.9467.1267.121,724,700
28 Nov 202266.0066.6665.3365.5665.561,633,900
25 Nov 202266.1467.8866.1466.7666.76568,000
23 Nov 202267.1867.1865.9466.5966.59735,100
22 Nov 202266.4967.3465.8167.1467.141,430,700
21 Nov 202266.6267.1565.5066.2166.211,189,600
18 Nov 202267.8267.9565.4066.5666.561,758,900
17 Nov 202267.2367.2564.6367.2367.232,055,900
16 Nov 202270.3070.3167.6468.3568.352,775,800
15 Nov 202276.1976.6472.0072.6672.661,977,600
14 Nov 202274.2875.0571.8173.9773.972,608,800
11 Nov 202270.5975.9370.3674.5874.582,294,700
10 Nov 202267.5071.7367.0470.6570.652,868,000
09 Nov 202264.2365.0162.6664.6664.663,075,100
08 Nov 202265.3665.5063.4164.7764.771,896,500
07 Nov 202263.3065.0861.3264.6364.633,007,800
04 Nov 202264.5164.8161.1262.7962.792,781,800
03 Nov 202261.5464.4060.7663.4063.402,151,900
02 Nov 202264.0365.9262.3262.3662.362,331,800
01 Nov 202264.8464.8562.0764.3564.352,098,900
31 Oct 202263.4263.8962.4763.0163.011,312,600
28 Oct 202261.8163.8261.3563.7963.791,484,200
27 Oct 202261.9164.1361.6362.0662.062,377,200
26 Oct 202261.9062.9261.0161.5561.551,515,700
25 Oct 202258.4562.1458.4561.8561.852,076,900
24 Oct 202255.2858.4754.8558.2358.234,035,200
21 Oct 202256.6256.8455.0255.6955.693,294,800
20 Oct 202257.9258.8556.4356.4756.472,711,900
19 Oct 202259.7160.0356.5257.5057.505,548,200
18 Oct 202263.7064.9759.8060.6960.695,694,100
17 Oct 202261.8263.0860.9962.0362.032,476,100
14 Oct 202263.0063.7560.1160.2060.201,929,200
13 Oct 202260.6263.6059.2362.3962.391,978,600
12 Oct 202263.1863.2961.7362.1162.111,712,500
11 Oct 202263.6064.6461.9963.0463.042,310,800
10 Oct 202262.4065.0461.8763.6063.602,605,000
07 Oct 202264.1864.6961.6562.3162.312,247,200
06 Oct 202266.8967.8364.4865.3965.392,104,500
05 Oct 202267.2667.7464.7166.7166.713,143,700
04 Oct 202269.1670.1767.1968.4568.452,480,600
03 Oct 202265.3969.2864.3067.7467.743,580,100
30 Sept 202265.0067.6663.6166.0266.025,557,300
29 Sept 202273.7575.9964.4465.1665.1617,197,900
28 Sept 202282.3586.8582.1286.4286.423,076,900
27 Sept 202281.3482.3779.8481.1581.151,532,200
26 Sept 202279.4981.3879.0879.9779.971,756,000
23 Sept 202278.3379.5676.0079.4979.492,517,300
22 Sept 202280.5681.5679.5779.7779.771,412,500
21 Sept 202282.6584.4480.9781.0681.061,272,900
20 Sept 202284.7685.0880.5082.1982.191,693,100
19 Sept 202284.2486.3383.7086.1886.181,089,400
16 Sept 202284.2585.5483.0884.7384.731,987,600
15 Sept 202286.0786.9084.4984.9884.981,090,200
14 Sept 202285.9386.5183.3085.4085.401,044,400
13 Sept 202287.5088.2885.1385.5785.571,240,900
12 Sept 202292.4393.3490.6091.0891.081,007,500
09 Sept 202286.6291.4286.5091.0091.001,961,200
08 Sept 202287.4888.9686.4988.8888.88858,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...