Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,960.69 +475.28 (+0.75%) CMC Crypto 200
1,370.61 +57.98 (+4.42%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 68.00 | 68.75 | 67.88 | 68.34 | 68.34 | 1,824,392 |
| 18 Apr 2024 | 68.83 | 69.67 | 67.72 | 67.91 | 67.91 | 2,508,400 |
| 17 Apr 2024 | 69.99 | 70.25 | 68.51 | 68.53 | 68.53 | 2,110,200 |
| 16 Apr 2024 | 69.57 | 70.14 | 68.92 | 69.80 | 69.80 | 3,049,300 |
| 15 Apr 2024 | 71.06 | 71.93 | 69.02 | 69.46 | 69.46 | 3,638,000 |
| 12 Apr 2024 | 70.97 | 72.47 | 70.50 | 71.41 | 71.41 | 4,230,100 |
| 11 Apr 2024 | 73.38 | 74.46 | 68.50 | 71.98 | 71.98 | 14,125,500 |
| 10 Apr 2024 | 80.52 | 80.92 | 78.90 | 79.30 | 79.30 | 3,605,800 |
| 09 Apr 2024 | 83.05 | 84.02 | 82.80 | 83.39 | 83.39 | 1,844,400 |
| 08 Apr 2024 | 83.07 | 83.78 | 82.24 | 82.87 | 82.87 | 1,758,900 |
| 05 Apr 2024 | 80.50 | 81.86 | 80.03 | 81.49 | 81.49 | 1,693,800 |
| 04 Apr 2024 | 83.94 | 84.53 | 80.28 | 80.67 | 80.67 | 2,161,200 |
| 03 Apr 2024 | 83.68 | 84.20 | 82.74 | 83.62 | 83.62 | 2,722,500 |
| 02 Apr 2024 | 85.13 | 85.70 | 83.71 | 83.81 | 83.81 | 2,115,800 |
| 01 Apr 2024 | 86.33 | 86.61 | 85.08 | 85.94 | 85.94 | 2,028,900 |
| 28 Mar 2024 | 87.25 | 88.22 | 86.92 | 87.11 | 87.11 | 1,937,900 |
| 27 Mar 2024 | 86.01 | 87.21 | 85.71 | 86.98 | 86.98 | 1,638,000 |
| 26 Mar 2024 | 86.30 | 87.40 | 85.63 | 85.75 | 85.75 | 1,640,000 |
| 25 Mar 2024 | 85.91 | 86.90 | 85.23 | 85.78 | 85.78 | 1,334,500 |
| 22 Mar 2024 | 86.21 | 86.78 | 85.28 | 85.53 | 85.53 | 1,328,700 |
| 21 Mar 2024 | 83.98 | 87.03 | 83.85 | 86.44 | 86.44 | 2,249,700 |
| 20 Mar 2024 | 82.82 | 83.74 | 81.63 | 83.08 | 83.08 | 2,050,300 |
| 19 Mar 2024 | 78.89 | 81.28 | 78.89 | 80.85 | 80.85 | 1,140,700 |
| 18 Mar 2024 | 81.18 | 81.39 | 79.62 | 79.83 | 79.83 | 1,208,200 |
| 15 Mar 2024 | 80.73 | 81.95 | 80.13 | 80.74 | 80.74 | 1,915,500 |
| 14 Mar 2024 | 82.95 | 83.05 | 80.18 | 80.94 | 80.94 | 1,594,500 |
| 13 Mar 2024 | 81.81 | 83.39 | 81.81 | 83.22 | 83.22 | 1,232,300 |
| 12 Mar 2024 | 81.00 | 82.57 | 80.60 | 82.01 | 82.01 | 1,277,700 |
| 11 Mar 2024 | 81.35 | 82.03 | 80.42 | 81.13 | 81.13 | 1,291,600 |
| 08 Mar 2024 | 81.50 | 83.12 | 81.06 | 81.77 | 81.77 | 1,545,700 |
| 07 Mar 2024 | 80.87 | 81.62 | 79.89 | 80.66 | 80.66 | 1,171,900 |
| 06 Mar 2024 | 81.50 | 81.66 | 79.90 | 80.58 | 80.58 | 1,993,900 |
| 05 Mar 2024 | 79.19 | 80.62 | 78.61 | 80.12 | 80.12 | 1,207,500 |
| 04 Mar 2024 | 78.87 | 80.28 | 78.76 | 79.58 | 79.58 | 1,053,000 |
| 01 Mar 2024 | 78.66 | 79.57 | 76.92 | 79.30 | 79.30 | 1,300,600 |
| 29 Feb 2024 | 77.56 | 79.15 | 77.21 | 79.00 | 79.00 | 2,193,400 |
| 28 Feb 2024 | 76.07 | 76.81 | 75.48 | 76.71 | 76.71 | 1,171,600 |
| 27 Feb 2024 | 74.64 | 77.00 | 74.16 | 76.66 | 76.66 | 1,435,700 |
| 26 Feb 2024 | 73.01 | 75.11 | 73.01 | 73.96 | 73.96 | 1,227,500 |
| 23 Feb 2024 | 73.21 | 74.78 | 73.19 | 73.33 | 73.33 | 1,464,400 |
| 22 Feb 2024 | 73.64 | 73.65 | 71.09 | 72.89 | 72.89 | 1,967,100 |
| 21 Feb 2024 | 70.16 | 71.19 | 69.61 | 70.62 | 70.62 | 886,800 |
| 20 Feb 2024 | 70.63 | 71.56 | 70.12 | 70.66 | 70.66 | 1,131,500 |
| 16 Feb 2024 | 72.41 | 73.13 | 71.33 | 71.88 | 71.88 | 1,255,200 |
| 15 Feb 2024 | 73.27 | 74.64 | 73.14 | 74.33 | 74.33 | 1,113,100 |
| 14 Feb 2024 | 72.96 | 73.40 | 71.66 | 72.76 | 72.76 | 1,418,300 |
| 13 Feb 2024 | 73.52 | 74.26 | 71.87 | 72.54 | 72.54 | 2,504,800 |
| 12 Feb 2024 | 75.14 | 77.47 | 75.08 | 76.95 | 76.95 | 1,659,000 |
| 09 Feb 2024 | 73.56 | 74.86 | 72.90 | 74.79 | 74.79 | 1,821,200 |
| 08 Feb 2024 | 72.01 | 73.39 | 71.90 | 73.30 | 73.30 | 1,491,000 |
| 07 Feb 2024 | 72.47 | 73.19 | 71.78 | 72.30 | 72.30 | 1,979,900 |
| 06 Feb 2024 | 70.97 | 72.30 | 70.58 | 71.83 | 71.83 | 2,046,200 |
| 05 Feb 2024 | 71.32 | 71.83 | 69.93 | 70.99 | 70.99 | 1,661,700 |
| 02 Feb 2024 | 71.43 | 73.99 | 70.15 | 72.79 | 72.79 | 1,833,900 |
| 01 Feb 2024 | 71.61 | 72.84 | 70.39 | 72.84 | 72.84 | 1,961,000 |
| 31 Jan 2024 | 71.97 | 73.97 | 71.04 | 71.18 | 71.18 | 2,047,500 |
| 30 Jan 2024 | 72.35 | 73.75 | 72.27 | 72.75 | 72.75 | 1,930,700 |
| 29 Jan 2024 | 69.92 | 73.07 | 69.57 | 72.95 | 72.95 | 2,239,400 |
| 26 Jan 2024 | 69.42 | 70.61 | 69.40 | 70.11 | 70.11 | 1,859,200 |
| 25 Jan 2024 | 68.51 | 69.20 | 67.50 | 69.08 | 69.08 | 1,649,400 |
| 24 Jan 2024 | 70.13 | 70.25 | 67.24 | 67.45 | 67.45 | 1,647,700 |
| 23 Jan 2024 | 70.99 | 71.67 | 68.68 | 69.22 | 69.22 | 1,457,500 |
| 22 Jan 2024 | 69.87 | 71.14 | 69.61 | 70.16 | 70.16 | 1,379,900 |
| 19 Jan 2024 | 68.64 | 70.16 | 67.10 | 69.15 | 69.15 | 1,876,600 |
| 18 Jan 2024 | 68.01 | 68.91 | 67.89 | 68.56 | 68.56 | 2,159,400 |
| 17 Jan 2024 | 68.26 | 69.25 | 66.86 | 67.84 | 67.84 | 2,488,600 |
| 16 Jan 2024 | 68.87 | 69.94 | 68.22 | 69.62 | 69.62 | 1,762,800 |
| 12 Jan 2024 | 72.23 | 72.76 | 69.16 | 69.59 | 69.59 | 2,116,500 |
| 11 Jan 2024 | 72.49 | 72.49 | 70.61 | 71.88 | 71.88 | 4,046,300 |
| 10 Jan 2024 | 72.58 | 72.88 | 71.21 | 72.58 | 72.58 | 1,742,700 |
| 09 Jan 2024 | 72.23 | 72.78 | 71.64 | 72.53 | 72.53 | 1,462,800 |
| 08 Jan 2024 | 72.82 | 73.89 | 72.18 | 73.01 | 73.01 | 1,469,600 |
| 05 Jan 2024 | 71.42 | 74.09 | 71.18 | 73.00 | 73.00 | 1,536,000 |
| 04 Jan 2024 | 72.14 | 72.86 | 71.50 | 71.83 | 71.83 | 1,653,400 |
| 03 Jan 2024 | 74.53 | 75.28 | 72.16 | 72.53 | 72.53 | 2,473,300 |
| 02 Jan 2024 | 76.55 | 77.63 | 75.41 | 76.20 | 76.20 | 2,176,300 |
| 29 Dec 2023 | 76.73 | 77.52 | 76.47 | 76.74 | 76.74 | 1,408,800 |
| 28 Dec 2023 | 77.42 | 78.02 | 76.77 | 77.84 | 77.84 | 1,057,200 |
| 27 Dec 2023 | 76.38 | 78.29 | 75.98 | 78.00 | 78.00 | 2,110,100 |
| 26 Dec 2023 | 76.41 | 76.47 | 74.32 | 76.18 | 76.18 | 2,240,700 |
| 22 Dec 2023 | 77.94 | 78.93 | 76.09 | 76.52 | 76.52 | 2,308,500 |
| 21 Dec 2023 | 84.20 | 84.20 | 77.23 | 78.55 | 78.55 | 7,568,000 |
| 20 Dec 2023 | 75.94 | 77.17 | 74.61 | 74.68 | 74.68 | 3,818,500 |
| 19 Dec 2023 | 75.20 | 77.43 | 75.01 | 76.64 | 76.64 | 3,400,500 |
| 18 Dec 2023 | 74.96 | 76.01 | 74.21 | 75.39 | 75.39 | 2,705,300 |
| 15 Dec 2023 | 75.16 | 76.66 | 74.28 | 74.74 | 74.74 | 3,902,200 |
| 14 Dec 2023 | 72.47 | 76.38 | 72.47 | 75.00 | 75.00 | 4,292,600 |
| 13 Dec 2023 | 65.97 | 71.45 | 65.93 | 71.05 | 71.05 | 2,991,900 |
| 12 Dec 2023 | 66.54 | 66.78 | 65.38 | 65.96 | 65.96 | 1,311,700 |
| 11 Dec 2023 | 67.24 | 68.00 | 66.46 | 67.02 | 67.02 | 1,115,600 |
| 08 Dec 2023 | 66.92 | 68.03 | 66.81 | 67.22 | 67.22 | 1,641,900 |
| 07 Dec 2023 | 66.23 | 67.06 | 65.85 | 66.88 | 66.88 | 1,552,400 |
| 06 Dec 2023 | 66.54 | 67.87 | 65.48 | 65.93 | 65.93 | 1,532,700 |
| 05 Dec 2023 | 66.19 | 66.80 | 64.72 | 65.31 | 65.31 | 2,113,100 |
| 04 Dec 2023 | 67.26 | 68.73 | 67.00 | 68.28 | 68.28 | 1,609,000 |
| 01 Dec 2023 | 63.75 | 67.50 | 63.26 | 67.39 | 67.39 | 2,389,500 |
| 30 Nov 2023 | 63.93 | 64.41 | 62.90 | 63.94 | 63.94 | 2,031,900 |
| 29 Nov 2023 | 63.68 | 65.06 | 62.98 | 63.16 | 63.16 | 2,003,900 |
| 28 Nov 2023 | 63.96 | 63.98 | 62.91 | 63.68 | 63.68 | 1,412,900 |
| 27 Nov 2023 | 63.77 | 64.44 | 63.33 | 63.90 | 63.90 | 1,243,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.