Singapore markets open in 1 minute
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,103.19 +248.96 (+1.09%) CMC Crypto 200
524.33 +5.54 (+1.07%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 69.23 | 70.46 | 68.40 | 70.45 | 70.45 | 1,900,702 |
| 30 Jan 2023 | 68.69 | 71.59 | 67.88 | 69.04 | 69.04 | 3,185,600 |
| 27 Jan 2023 | 66.22 | 69.62 | 66.10 | 69.10 | 69.10 | 2,275,100 |
| 26 Jan 2023 | 67.26 | 67.56 | 65.03 | 66.26 | 66.26 | 1,665,600 |
| 25 Jan 2023 | 65.63 | 66.54 | 64.84 | 66.31 | 66.31 | 2,605,800 |
| 24 Jan 2023 | 66.87 | 68.04 | 66.49 | 66.72 | 66.72 | 1,174,600 |
| 23 Jan 2023 | 66.52 | 67.95 | 65.94 | 67.33 | 67.33 | 2,038,200 |
| 20 Jan 2023 | 62.62 | 66.10 | 62.02 | 66.08 | 66.08 | 2,469,000 |
| 19 Jan 2023 | 62.33 | 63.02 | 60.91 | 62.19 | 62.19 | 2,559,200 |
| 18 Jan 2023 | 67.46 | 68.78 | 63.35 | 63.41 | 63.41 | 2,497,400 |
| 17 Jan 2023 | 64.21 | 70.95 | 63.34 | 67.44 | 67.44 | 7,422,400 |
| 13 Jan 2023 | 65.37 | 66.67 | 64.86 | 65.00 | 65.00 | 2,909,500 |
| 12 Jan 2023 | 68.06 | 68.27 | 65.53 | 66.88 | 66.88 | 2,957,400 |
| 11 Jan 2023 | 66.00 | 68.67 | 66.00 | 67.43 | 67.43 | 3,430,500 |
| 10 Jan 2023 | 67.18 | 67.95 | 66.22 | 67.39 | 67.39 | 1,974,600 |
| 09 Jan 2023 | 66.22 | 68.07 | 66.01 | 67.07 | 67.07 | 2,666,600 |
| 06 Jan 2023 | 63.67 | 65.82 | 62.59 | 65.78 | 65.78 | 2,427,800 |
| 05 Jan 2023 | 63.80 | 64.10 | 62.81 | 63.34 | 63.34 | 2,967,300 |
| 04 Jan 2023 | 62.00 | 65.14 | 61.71 | 65.12 | 65.12 | 3,238,200 |
| 03 Jan 2023 | 61.70 | 63.25 | 59.66 | 60.64 | 60.64 | 2,448,500 |
| 30 Dec 2022 | 60.40 | 61.17 | 59.61 | 60.89 | 60.89 | 2,140,300 |
| 29 Dec 2022 | 59.89 | 61.92 | 59.52 | 61.26 | 61.26 | 2,410,800 |
| 28 Dec 2022 | 60.43 | 61.03 | 58.77 | 59.24 | 59.24 | 3,137,300 |
| 27 Dec 2022 | 59.81 | 61.11 | 58.22 | 60.42 | 60.42 | 4,434,500 |
| 23 Dec 2022 | 56.57 | 60.63 | 56.26 | 60.16 | 60.16 | 6,668,100 |
| 22 Dec 2022 | 52.10 | 57.28 | 52.10 | 57.20 | 57.20 | 16,492,900 |
| 21 Dec 2022 | 58.54 | 60.02 | 57.58 | 59.37 | 59.37 | 4,610,700 |
| 20 Dec 2022 | 57.32 | 58.58 | 56.27 | 57.76 | 57.76 | 4,290,900 |
| 19 Dec 2022 | 61.00 | 61.90 | 57.63 | 58.09 | 58.09 | 4,305,700 |
| 16 Dec 2022 | 64.30 | 64.84 | 60.65 | 61.44 | 61.44 | 7,556,500 |
| 15 Dec 2022 | 66.72 | 66.84 | 64.43 | 65.39 | 65.39 | 2,611,600 |
| 14 Dec 2022 | 66.67 | 68.08 | 65.26 | 67.71 | 67.71 | 2,733,100 |
| 13 Dec 2022 | 68.26 | 69.32 | 65.67 | 67.18 | 67.18 | 2,178,200 |
| 12 Dec 2022 | 65.67 | 66.14 | 65.00 | 65.86 | 65.86 | 1,649,200 |
| 09 Dec 2022 | 64.75 | 66.86 | 64.45 | 65.70 | 65.70 | 1,200,300 |
| 08 Dec 2022 | 65.34 | 65.85 | 63.96 | 65.48 | 65.48 | 1,268,700 |
| 07 Dec 2022 | 65.16 | 66.32 | 63.99 | 65.10 | 65.10 | 1,572,900 |
| 06 Dec 2022 | 67.33 | 67.41 | 64.11 | 65.59 | 65.59 | 1,782,900 |
| 05 Dec 2022 | 68.83 | 69.72 | 66.87 | 67.39 | 67.39 | 1,425,100 |
| 02 Dec 2022 | 68.09 | 69.76 | 67.15 | 69.59 | 69.59 | 1,307,500 |
| 01 Dec 2022 | 69.82 | 70.71 | 68.43 | 69.10 | 69.10 | 1,262,700 |
| 30 Nov 2022 | 66.65 | 69.39 | 65.49 | 69.36 | 69.36 | 1,840,600 |
| 29 Nov 2022 | 65.94 | 68.79 | 65.94 | 67.12 | 67.12 | 1,724,700 |
| 28 Nov 2022 | 66.00 | 66.66 | 65.33 | 65.56 | 65.56 | 1,633,900 |
| 25 Nov 2022 | 66.14 | 67.88 | 66.14 | 66.76 | 66.76 | 568,000 |
| 23 Nov 2022 | 67.18 | 67.18 | 65.94 | 66.59 | 66.59 | 735,100 |
| 22 Nov 2022 | 66.49 | 67.34 | 65.81 | 67.14 | 67.14 | 1,430,700 |
| 21 Nov 2022 | 66.62 | 67.15 | 65.50 | 66.21 | 66.21 | 1,189,600 |
| 18 Nov 2022 | 67.82 | 67.95 | 65.40 | 66.56 | 66.56 | 1,758,900 |
| 17 Nov 2022 | 67.23 | 67.25 | 64.63 | 67.23 | 67.23 | 2,055,900 |
| 16 Nov 2022 | 70.30 | 70.31 | 67.64 | 68.35 | 68.35 | 2,775,800 |
| 15 Nov 2022 | 76.19 | 76.64 | 72.00 | 72.66 | 72.66 | 1,977,600 |
| 14 Nov 2022 | 74.28 | 75.05 | 71.81 | 73.97 | 73.97 | 2,608,800 |
| 11 Nov 2022 | 70.59 | 75.93 | 70.36 | 74.58 | 74.58 | 2,294,700 |
| 10 Nov 2022 | 67.50 | 71.73 | 67.04 | 70.65 | 70.65 | 2,868,000 |
| 09 Nov 2022 | 64.23 | 65.01 | 62.66 | 64.66 | 64.66 | 3,075,100 |
| 08 Nov 2022 | 65.36 | 65.50 | 63.41 | 64.77 | 64.77 | 1,896,500 |
| 07 Nov 2022 | 63.30 | 65.08 | 61.32 | 64.63 | 64.63 | 3,007,800 |
| 04 Nov 2022 | 64.51 | 64.81 | 61.12 | 62.79 | 62.79 | 2,781,800 |
| 03 Nov 2022 | 61.54 | 64.40 | 60.76 | 63.40 | 63.40 | 2,151,900 |
| 02 Nov 2022 | 64.03 | 65.92 | 62.32 | 62.36 | 62.36 | 2,331,800 |
| 01 Nov 2022 | 64.84 | 64.85 | 62.07 | 64.35 | 64.35 | 2,098,900 |
| 31 Oct 2022 | 63.42 | 63.89 | 62.47 | 63.01 | 63.01 | 1,312,600 |
| 28 Oct 2022 | 61.81 | 63.82 | 61.35 | 63.79 | 63.79 | 1,484,200 |
| 27 Oct 2022 | 61.91 | 64.13 | 61.63 | 62.06 | 62.06 | 2,377,200 |
| 26 Oct 2022 | 61.90 | 62.92 | 61.01 | 61.55 | 61.55 | 1,515,700 |
| 25 Oct 2022 | 58.45 | 62.14 | 58.45 | 61.85 | 61.85 | 2,076,900 |
| 24 Oct 2022 | 55.28 | 58.47 | 54.85 | 58.23 | 58.23 | 4,035,200 |
| 21 Oct 2022 | 56.62 | 56.84 | 55.02 | 55.69 | 55.69 | 3,294,800 |
| 20 Oct 2022 | 57.92 | 58.85 | 56.43 | 56.47 | 56.47 | 2,711,900 |
| 19 Oct 2022 | 59.71 | 60.03 | 56.52 | 57.50 | 57.50 | 5,548,200 |
| 18 Oct 2022 | 63.70 | 64.97 | 59.80 | 60.69 | 60.69 | 5,694,100 |
| 17 Oct 2022 | 61.82 | 63.08 | 60.99 | 62.03 | 62.03 | 2,476,100 |
| 14 Oct 2022 | 63.00 | 63.75 | 60.11 | 60.20 | 60.20 | 1,929,200 |
| 13 Oct 2022 | 60.62 | 63.60 | 59.23 | 62.39 | 62.39 | 1,978,600 |
| 12 Oct 2022 | 63.18 | 63.29 | 61.73 | 62.11 | 62.11 | 1,712,500 |
| 11 Oct 2022 | 63.60 | 64.64 | 61.99 | 63.04 | 63.04 | 2,310,800 |
| 10 Oct 2022 | 62.40 | 65.04 | 61.87 | 63.60 | 63.60 | 2,605,000 |
| 07 Oct 2022 | 64.18 | 64.69 | 61.65 | 62.31 | 62.31 | 2,247,200 |
| 06 Oct 2022 | 66.89 | 67.83 | 64.48 | 65.39 | 65.39 | 2,104,500 |
| 05 Oct 2022 | 67.26 | 67.74 | 64.71 | 66.71 | 66.71 | 3,143,700 |
| 04 Oct 2022 | 69.16 | 70.17 | 67.19 | 68.45 | 68.45 | 2,480,600 |
| 03 Oct 2022 | 65.39 | 69.28 | 64.30 | 67.74 | 67.74 | 3,580,100 |
| 30 Sept 2022 | 65.00 | 67.66 | 63.61 | 66.02 | 66.02 | 5,557,300 |
| 29 Sept 2022 | 73.75 | 75.99 | 64.44 | 65.16 | 65.16 | 17,197,900 |
| 28 Sept 2022 | 82.35 | 86.85 | 82.12 | 86.42 | 86.42 | 3,076,900 |
| 27 Sept 2022 | 81.34 | 82.37 | 79.84 | 81.15 | 81.15 | 1,532,200 |
| 26 Sept 2022 | 79.49 | 81.38 | 79.08 | 79.97 | 79.97 | 1,756,000 |
| 23 Sept 2022 | 78.33 | 79.56 | 76.00 | 79.49 | 79.49 | 2,517,300 |
| 22 Sept 2022 | 80.56 | 81.56 | 79.57 | 79.77 | 79.77 | 1,412,500 |
| 21 Sept 2022 | 82.65 | 84.44 | 80.97 | 81.06 | 81.06 | 1,272,900 |
| 20 Sept 2022 | 84.76 | 85.08 | 80.50 | 82.19 | 82.19 | 1,693,100 |
| 19 Sept 2022 | 84.24 | 86.33 | 83.70 | 86.18 | 86.18 | 1,089,400 |
| 16 Sept 2022 | 84.25 | 85.54 | 83.08 | 84.73 | 84.73 | 1,987,600 |
| 15 Sept 2022 | 86.07 | 86.90 | 84.49 | 84.98 | 84.98 | 1,090,200 |
| 14 Sept 2022 | 85.93 | 86.51 | 83.30 | 85.40 | 85.40 | 1,044,400 |
| 13 Sept 2022 | 87.50 | 88.28 | 85.13 | 85.57 | 85.57 | 1,240,900 |
| 12 Sept 2022 | 92.43 | 93.34 | 90.60 | 91.08 | 91.08 | 1,007,500 |
| 09 Sept 2022 | 86.62 | 91.42 | 86.50 | 91.00 | 91.00 | 1,961,200 |
| 08 Sept 2022 | 87.48 | 88.96 | 86.49 | 88.88 | 88.88 | 858,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
