Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.29+1.13 (+1.14%)
At close: 04:04PM EDT
100.35 +0.06 (+0.06%)
After hours: 06:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202299.32100.3197.79100.29100.291,263,900
26 May 202297.4999.7397.3799.1699.161,475,300
25 May 202289.7596.3489.4795.9495.941,578,700
24 May 202289.9591.2288.9390.7990.791,504,600
23 May 202293.1893.2989.5190.8990.891,817,100
20 May 202292.2293.6389.2192.4692.462,106,600
19 May 202289.8092.2088.0390.8090.802,245,600
18 May 202295.0895.2488.1789.8089.802,236,300
17 May 202294.6197.5494.3897.4797.471,711,400
16 May 202291.9193.9090.0492.6692.662,800,500
13 May 202292.1795.5691.2691.6691.662,184,600
12 May 202289.1693.8388.7591.2691.262,663,500
11 May 202291.8793.9089.4889.7989.791,696,000
10 May 202294.2196.3389.2892.2292.222,486,100
09 May 202292.9596.0292.1992.8192.812,102,400
06 May 202292.1796.1890.4994.7094.702,218,300
05 May 202298.3498.5690.7792.3892.382,123,700
04 May 202294.41100.3593.94100.18100.182,433,500
03 May 202290.8795.6790.3595.0795.072,642,900
02 May 202285.8591.2685.3691.1491.141,953,100
29 Apr 202288.7889.8585.6585.7885.781,515,600
28 Apr 202289.9490.6687.1489.1089.101,414,600
27 Apr 202288.0590.8287.1588.8788.871,715,700
26 Apr 202289.6290.2888.4288.4388.431,476,300
25 Apr 202289.6190.6587.4990.4590.452,463,600
22 Apr 202290.2691.8589.5390.3890.381,811,400
21 Apr 202293.5093.8690.0290.6790.672,176,300
20 Apr 202296.8797.8692.9893.0793.071,746,300
19 Apr 202291.4396.7791.2996.2996.291,775,400
18 Apr 202291.3092.3590.4491.1191.111,601,800
14 Apr 202293.7094.6191.5291.7991.792,099,900
13 Apr 202291.5194.3290.5592.9992.993,595,500
12 Apr 202299.63101.5093.2393.3393.338,382,700
11 Apr 2022101.04105.90101.04103.17103.172,923,000
08 Apr 202298.64103.2397.86102.22102.222,191,800
07 Apr 202297.1299.7094.3599.1299.122,007,300
06 Apr 202296.0798.4095.2297.7697.762,499,000
05 Apr 2022100.00102.6498.8799.8299.821,489,200
04 Apr 202298.56102.5798.23101.37101.371,679,400
01 Apr 202297.2998.5295.6698.4998.491,527,100
31 Mar 2022101.16101.2296.4896.4896.481,931,000
30 Mar 2022102.70103.73101.22101.53101.531,304,100
29 Mar 2022101.25104.61100.63103.82103.822,282,900
28 Mar 202297.8698.7395.0498.6398.632,218,100
25 Mar 202299.8799.8795.8997.2797.271,645,300
24 Mar 202299.07100.5898.7099.2899.281,436,800
23 Mar 2022102.13102.7198.5498.9298.921,439,300
22 Mar 2022102.99104.92101.80103.05103.051,655,100
21 Mar 2022104.47105.68101.38102.59102.591,328,700
18 Mar 2022103.99105.90103.29104.47104.472,572,600
17 Mar 2022100.74103.9699.70103.92103.921,118,200
16 Mar 2022100.89103.0798.43102.02102.022,006,500
15 Mar 202298.96102.2998.61100.92100.921,029,000
14 Mar 202299.09101.7098.2098.5598.551,248,900
11 Mar 2022100.50101.2898.8099.2199.21892,400
10 Mar 202299.95101.4998.53100.75100.751,001,200
09 Mar 2022101.98103.49101.25101.89101.891,336,400
08 Mar 2022100.01104.8598.6699.9599.951,374,100
07 Mar 2022102.10103.3499.43100.01100.012,641,900
04 Mar 2022103.48104.73101.81103.07103.071,403,300
03 Mar 2022107.04107.13103.15104.49104.491,048,600
02 Mar 2022105.34107.27104.00105.80105.801,559,800
01 Mar 2022108.69108.70104.14105.24105.241,659,400
28 Feb 2022107.10109.54106.64109.33109.331,463,400
25 Feb 2022105.41108.39103.27107.35107.351,252,900
24 Feb 202297.59105.4296.39105.15105.151,530,600
23 Feb 2022102.12103.8199.51100.35100.351,620,300
22 Feb 2022104.73105.4799.90101.17101.171,773,800
18 Feb 2022107.14108.34105.48105.64105.641,532,900
17 Feb 2022109.73110.13106.54107.48107.481,340,700
16 Feb 2022109.80110.86107.32109.58109.581,553,800
15 Feb 2022112.46113.54110.70113.32113.321,151,900
14 Feb 2022108.90112.26108.39110.96110.961,058,300
11 Feb 2022110.44111.43107.60108.48108.481,108,400
10 Feb 2022110.01113.09109.47110.59110.591,200,300
09 Feb 2022110.80114.43110.80112.69112.692,229,200
08 Feb 2022105.26109.07105.16109.04109.041,476,500
07 Feb 2022106.50107.93104.39105.59105.59835,200
04 Feb 2022106.11107.77103.43106.25106.251,540,700
03 Feb 2022108.31109.80106.59106.72106.721,514,100
02 Feb 2022110.94111.11107.96109.80109.801,521,700
01 Feb 2022110.95112.11108.68110.96110.961,102,300
31 Jan 2022109.40111.61108.42111.17111.171,359,700
28 Jan 2022106.24110.05105.03110.00110.001,594,900
27 Jan 2022110.40110.52104.54105.54105.542,049,700
26 Jan 2022110.99111.59106.56107.75107.752,433,500
25 Jan 2022109.48111.64106.78109.94109.942,016,300
24 Jan 2022105.57112.32103.48111.92111.922,378,400
21 Jan 2022105.00109.57102.47108.10108.102,664,400
20 Jan 2022108.49111.95105.87106.06106.062,158,700
19 Jan 2022110.97112.68107.58107.63107.631,409,000
18 Jan 2022111.79112.09108.86110.40110.401,854,400
14 Jan 2022116.05116.75111.64113.40113.401,290,500
13 Jan 2022120.19120.58117.19117.47117.471,362,700
12 Jan 2022118.84120.25115.36119.26119.261,614,000
11 Jan 2022118.30119.42114.57119.15119.151,519,200
10 Jan 2022119.58119.71115.37118.67118.671,405,500
07 Jan 2022118.99123.18118.43121.08121.082,329,400
06 Jan 2022121.36121.36118.31119.10119.101,159,200
05 Jan 2022123.87124.47119.31119.35119.351,198,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...