Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,673.65 -9,160.77 (-16.12%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 144.75 | 145.63 | 141.24 | 142.68 | 142.68 | 776,900 |
| 02 Dec 2021 | 140.54 | 144.93 | 140.22 | 144.09 | 144.09 | 953,900 |
| 01 Dec 2021 | 143.32 | 147.37 | 140.25 | 140.31 | 140.31 | 937,000 |
| 30 Nov 2021 | 145.62 | 146.93 | 141.04 | 141.25 | 141.25 | 1,285,000 |
| 29 Nov 2021 | 147.59 | 148.84 | 145.66 | 146.48 | 146.48 | 718,200 |
| 26 Nov 2021 | 144.12 | 146.99 | 143.47 | 145.75 | 145.75 | 543,400 |
| 24 Nov 2021 | 144.49 | 147.72 | 143.12 | 147.36 | 147.36 | 496,600 |
| 23 Nov 2021 | 147.00 | 147.92 | 143.49 | 146.32 | 146.32 | 724,800 |
| 22 Nov 2021 | 147.99 | 149.96 | 147.02 | 147.09 | 147.09 | 706,000 |
| 19 Nov 2021 | 146.23 | 147.71 | 144.53 | 146.99 | 146.99 | 905,000 |
| 18 Nov 2021 | 148.50 | 148.50 | 145.13 | 146.04 | 146.04 | 891,500 |
| 17 Nov 2021 | 147.95 | 148.11 | 145.41 | 147.30 | 147.30 | 1,042,000 |
| 16 Nov 2021 | 148.87 | 150.00 | 146.33 | 148.01 | 148.01 | 1,292,300 |
| 15 Nov 2021 | 150.19 | 150.90 | 148.48 | 149.62 | 149.62 | 526,700 |
| 12 Nov 2021 | 150.15 | 150.61 | 148.28 | 148.81 | 148.81 | 645,500 |
| 11 Nov 2021 | 151.59 | 152.07 | 150.12 | 150.15 | 150.15 | 737,200 |
| 10 Nov 2021 | 153.39 | 154.95 | 151.46 | 151.95 | 151.95 | 883,300 |
| 09 Nov 2021 | 153.27 | 155.21 | 153.05 | 154.85 | 154.85 | 1,000,600 |
| 08 Nov 2021 | 154.85 | 155.98 | 153.21 | 153.95 | 153.95 | 1,547,400 |
| 05 Nov 2021 | 152.77 | 154.74 | 152.76 | 154.69 | 154.69 | 1,318,300 |
| 04 Nov 2021 | 147.64 | 151.76 | 147.32 | 151.01 | 151.01 | 1,213,400 |
| 03 Nov 2021 | 144.91 | 147.57 | 144.53 | 147.51 | 147.51 | 1,253,600 |
| 02 Nov 2021 | 139.02 | 145.05 | 137.79 | 144.39 | 144.39 | 1,911,700 |
| 01 Nov 2021 | 138.06 | 139.35 | 136.58 | 138.95 | 138.95 | 1,463,900 |
| 29 Oct 2021 | 135.39 | 137.77 | 135.00 | 136.92 | 136.92 | 1,079,700 |
| 28 Oct 2021 | 137.43 | 137.73 | 134.63 | 136.12 | 136.12 | 983,800 |
| 27 Oct 2021 | 137.59 | 138.58 | 136.65 | 137.15 | 137.15 | 659,900 |
| 26 Oct 2021 | 140.39 | 140.39 | 135.64 | 137.44 | 137.44 | 1,188,700 |
| 25 Oct 2021 | 143.44 | 144.11 | 139.92 | 139.97 | 139.97 | 921,200 |
| 22 Oct 2021 | 142.32 | 144.41 | 141.78 | 143.43 | 143.43 | 619,700 |
| 21 Oct 2021 | 139.08 | 142.56 | 138.50 | 141.90 | 141.90 | 664,800 |
| 20 Oct 2021 | 139.08 | 141.01 | 138.10 | 138.56 | 138.56 | 727,100 |
| 19 Oct 2021 | 138.63 | 138.90 | 135.93 | 138.50 | 138.50 | 727,700 |
| 18 Oct 2021 | 135.91 | 138.07 | 135.91 | 137.52 | 137.52 | 509,200 |
| 15 Oct 2021 | 137.00 | 137.82 | 135.83 | 136.79 | 136.79 | 535,400 |
| 14 Oct 2021 | 134.58 | 136.59 | 134.11 | 135.64 | 135.64 | 603,000 |
| 13 Oct 2021 | 132.18 | 133.69 | 131.26 | 133.35 | 133.35 | 721,700 |
| 12 Oct 2021 | 129.67 | 132.67 | 129.62 | 131.56 | 131.56 | 783,500 |
| 11 Oct 2021 | 130.08 | 130.74 | 129.14 | 129.28 | 129.28 | 682,800 |
| 08 Oct 2021 | 131.38 | 132.40 | 129.78 | 130.54 | 130.54 | 821,400 |
| 07 Oct 2021 | 130.26 | 132.80 | 129.34 | 131.35 | 131.35 | 916,900 |
| 06 Oct 2021 | 125.19 | 129.34 | 125.00 | 129.27 | 129.27 | 1,432,700 |
| 05 Oct 2021 | 122.43 | 127.68 | 121.65 | 126.23 | 126.23 | 1,769,400 |
| 04 Oct 2021 | 125.76 | 126.86 | 122.39 | 122.54 | 122.54 | 1,923,900 |
| 01 Oct 2021 | 129.00 | 129.10 | 122.97 | 127.18 | 127.18 | 2,837,600 |
| 30 Sep 2021 | 133.21 | 135.98 | 127.95 | 127.96 | 127.96 | 5,753,900 |
| 29 Sep 2021 | 143.82 | 147.73 | 143.82 | 146.45 | 146.45 | 1,566,000 |
| 28 Sep 2021 | 144.26 | 146.56 | 142.51 | 143.03 | 143.03 | 1,080,100 |
| 27 Sep 2021 | 145.52 | 146.98 | 144.86 | 145.24 | 145.24 | 1,047,100 |
| 24 Sep 2021 | 142.18 | 144.51 | 141.76 | 144.42 | 144.42 | 851,300 |
| 23 Sep 2021 | 142.00 | 144.84 | 141.62 | 142.16 | 142.16 | 1,134,600 |
| 22 Sep 2021 | 138.33 | 141.66 | 137.51 | 140.51 | 140.51 | 1,117,900 |
| 21 Sep 2021 | 139.10 | 140.84 | 136.68 | 136.98 | 136.98 | 918,700 |
| 20 Sep 2021 | 138.10 | 139.87 | 136.54 | 138.21 | 138.21 | 1,091,000 |
| 17 Sep 2021 | 139.03 | 142.08 | 138.90 | 140.29 | 140.29 | 1,599,700 |
| 16 Sep 2021 | 136.76 | 140.24 | 136.34 | 139.69 | 139.69 | 1,215,400 |
| 15 Sep 2021 | 135.00 | 137.11 | 132.85 | 136.81 | 136.81 | 722,500 |
| 14 Sep 2021 | 135.00 | 135.81 | 133.76 | 135.00 | 135.00 | 743,800 |
| 13 Sep 2021 | 135.64 | 135.64 | 131.99 | 134.39 | 134.39 | 648,800 |
| 10 Sep 2021 | 133.97 | 135.64 | 132.70 | 134.53 | 134.53 | 938,300 |
| 09 Sep 2021 | 131.50 | 134.66 | 131.19 | 133.23 | 133.23 | 1,100,500 |
| 08 Sep 2021 | 127.26 | 131.42 | 126.50 | 131.39 | 131.39 | 1,138,900 |
| 07 Sep 2021 | 126.77 | 128.58 | 126.32 | 126.92 | 126.92 | 927,800 |
| 03 Sep 2021 | 125.74 | 127.63 | 125.29 | 127.15 | 127.15 | 607,400 |
| 02 Sep 2021 | 127.25 | 127.75 | 125.86 | 126.44 | 126.44 | 690,800 |
| 01 Sep 2021 | 126.02 | 127.55 | 125.85 | 127.34 | 127.34 | 835,300 |
| 31 Aug 2021 | 126.84 | 126.84 | 124.27 | 125.21 | 125.21 | 1,088,400 |
| 30 Aug 2021 | 127.00 | 128.20 | 125.50 | 126.49 | 126.49 | 516,900 |
| 27 Aug 2021 | 126.63 | 127.35 | 125.54 | 126.59 | 126.59 | 428,000 |
| 26 Aug 2021 | 127.26 | 127.82 | 125.75 | 126.26 | 126.26 | 559,100 |
| 25 Aug 2021 | 125.86 | 128.08 | 125.40 | 127.48 | 127.48 | 592,000 |
| 24 Aug 2021 | 125.05 | 126.48 | 125.05 | 125.54 | 125.54 | 508,300 |
| 23 Aug 2021 | 125.78 | 125.84 | 124.09 | 124.92 | 124.92 | 608,000 |
| 20 Aug 2021 | 124.00 | 124.90 | 123.12 | 124.76 | 124.76 | 514,700 |
| 19 Aug 2021 | 123.35 | 124.64 | 122.51 | 124.24 | 124.24 | 600,900 |
| 18 Aug 2021 | 126.98 | 127.97 | 124.53 | 124.62 | 124.62 | 810,400 |
| 17 Aug 2021 | 128.00 | 128.37 | 125.88 | 127.47 | 127.47 | 1,162,400 |
| 16 Aug 2021 | 127.15 | 129.26 | 124.67 | 129.07 | 129.07 | 1,135,100 |
| 13 Aug 2021 | 128.86 | 129.75 | 127.77 | 128.09 | 128.09 | 714,900 |
| 12 Aug 2021 | 132.20 | 132.89 | 128.74 | 129.34 | 129.34 | 880,500 |
| 11 Aug 2021 | 132.98 | 133.79 | 130.88 | 131.90 | 131.90 | 1,346,200 |
| 10 Aug 2021 | 132.57 | 136.01 | 132.38 | 135.31 | 135.31 | 522,700 |
| 09 Aug 2021 | 133.44 | 133.89 | 130.52 | 132.85 | 132.85 | 877,100 |
| 06 Aug 2021 | 137.37 | 137.83 | 133.90 | 134.02 | 134.02 | 739,100 |
| 05 Aug 2021 | 137.47 | 138.42 | 135.82 | 136.00 | 136.00 | 542,800 |
| 04 Aug 2021 | 138.91 | 139.90 | 135.91 | 136.62 | 136.62 | 1,043,600 |
| 03 Aug 2021 | 136.51 | 139.95 | 136.26 | 139.70 | 139.70 | 1,438,900 |
| 02 Aug 2021 | 135.70 | 137.16 | 134.90 | 136.50 | 136.50 | 1,028,200 |
| 30 Jul 2021 | 133.73 | 136.45 | 133.27 | 133.95 | 133.95 | 616,700 |
| 29 Jul 2021 | 134.02 | 135.61 | 133.08 | 134.97 | 134.97 | 725,000 |
| 28 Jul 2021 | 135.40 | 136.61 | 133.01 | 133.30 | 133.30 | 518,500 |
| 27 Jul 2021 | 133.88 | 135.59 | 133.39 | 134.97 | 134.97 | 747,700 |
| 26 Jul 2021 | 134.34 | 135.28 | 133.45 | 135.09 | 135.09 | 635,800 |
| 23 Jul 2021 | 135.29 | 135.68 | 133.80 | 134.84 | 134.84 | 1,060,800 |
| 22 Jul 2021 | 135.89 | 135.89 | 133.72 | 134.41 | 134.41 | 615,700 |
| 21 Jul 2021 | 134.85 | 138.00 | 134.72 | 135.93 | 135.93 | 987,900 |
| 20 Jul 2021 | 129.12 | 134.80 | 129.12 | 134.38 | 134.38 | 860,600 |
| 19 Jul 2021 | 128.86 | 129.08 | 126.41 | 128.55 | 128.55 | 843,500 |
| 16 Jul 2021 | 132.06 | 132.95 | 130.81 | 130.95 | 130.95 | 577,500 |
| 15 Jul 2021 | 132.80 | 134.43 | 129.86 | 131.26 | 131.26 | 980,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
