KMX Historical Prices | CarMax Inc Stock

Dow

0.91% Nasdaq

0.87%

CarMax Inc. (KMX)

-NYSE

48.21 Jun 18, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	47.18	48.30	46.81	48.21	1,120,800	48.21
Jun 17, 2013	46.88	47.33	46.69	47.12	1,118,600	47.12
Jun 14, 2013	46.82	47.31	46.37	46.41	1,145,100	46.41
Jun 13, 2013	45.85	47.09	45.78	46.99	993,300	46.99
Jun 12, 2013	46.96	47.10	45.85	45.88	782,900	45.88
Jun 11, 2013	46.61	46.77	46.08	46.60	1,086,800	46.60
Jun 10, 2013	47.20	47.45	46.70	47.09	1,458,400	47.09
Jun 7, 2013	46.89	47.24	46.69	47.20	1,337,100	47.20
Jun 6, 2013	45.59	46.55	45.37	46.53	1,326,300	46.53
Jun 5, 2013	46.05	46.45	45.37	45.53	1,228,200	45.53
Jun 4, 2013	46.78	47.56	45.83	46.12	1,539,400	46.12
Jun 3, 2013	46.70	46.90	45.69	46.89	1,283,400	46.89
May 31, 2013	46.82	47.68	46.61	46.77	1,660,400	46.77
May 30, 2013	46.99	47.45	46.72	46.91	1,470,700	46.91
May 29, 2013	46.59	46.94	46.31	46.67	1,289,800	46.67
May 28, 2013	47.42	48.10	46.84	46.94	1,725,500	46.94
May 24, 2013	46.67	47.01	46.43	46.71	1,620,000	46.71
May 23, 2013	46.92	47.14	46.50	47.05	1,258,400	47.05
May 22, 2013	48.27	48.63	47.13	47.42	1,106,900	47.42
May 21, 2013	47.91	48.54	47.84	48.28	1,326,900	48.28
May 20, 2013	47.84	48.02	47.50	47.84	1,973,300	47.84
May 17, 2013	47.87	48.71	47.78	48.67	1,063,000	48.67
May 16, 2013	48.30	48.86	47.57	47.72	1,639,000	47.72
May 15, 2013	48.01	48.71	47.97	48.42	1,472,500	48.42
May 14, 2013	47.36	48.22	47.36	48.07	1,390,300	48.07
May 13, 2013	46.88	47.21	46.65	47.07	915,500	47.07
May 10, 2013	47.18	47.51	46.72	46.98	1,125,900	46.98
May 9, 2013	47.04	47.22	46.56	47.11	965,600	47.11
May 8, 2013	46.66	47.14	46.56	47.09	1,223,500	47.09
May 7, 2013	46.18	46.86	45.80	46.82	1,163,400	46.82
May 6, 2013	46.22	46.43	45.93	46.25	1,075,900	46.25
May 3, 2013	46.47	46.66	45.98	46.23	1,467,800	46.23
May 2, 2013	45.32	46.04	45.10	46.00	1,099,500	46.00
May 1, 2013	45.82	46.16	45.14	45.20	1,609,300	45.20
Apr 30, 2013	45.96	46.84	45.75	46.04	3,731,700	46.04
Apr 29, 2013	45.00	45.16	44.77	45.12	1,682,800	45.12
Apr 26, 2013	45.00	45.06	44.59	44.82	925,200	44.82
Apr 25, 2013	44.76	45.30	44.76	45.00	2,351,500	45.00
Apr 24, 2013	44.29	44.61	43.96	44.49	1,267,300	44.49
Apr 23, 2013	43.73	44.17	43.50	44.10	1,715,000	44.10
Apr 22, 2013	42.88	43.43	42.48	43.39	1,938,800	43.39
Apr 19, 2013	41.37	42.79	40.93	42.76	3,388,000	42.76
Apr 18, 2013	41.73	41.92	40.68	41.17	2,312,600	41.17
Apr 17, 2013	42.03	42.03	40.52	41.53	4,117,500	41.53
Apr 16, 2013	42.48	42.72	42.10	42.45	2,820,600	42.45
Apr 15, 2013	43.85	43.91	42.09	42.09	2,683,500	42.09
Apr 12, 2013	44.53	44.53	43.59	43.99	2,763,000	43.99
Apr 11, 2013	43.72	45.28	43.72	45.20	2,923,600	45.20
Apr 10, 2013	42.07	43.42	41.75	43.31	3,658,400	43.31
Apr 9, 2013	42.56	42.79	41.60	41.68	2,023,000	41.68
Apr 8, 2013	41.37	42.45	41.37	42.38	1,486,100	42.38
Apr 5, 2013	40.59	41.43	40.34	41.35	1,079,100	41.35
Apr 4, 2013	40.53	41.11	40.48	41.11	1,160,000	41.11
Apr 3, 2013	42.00	42.45	40.70	40.70	2,685,600	40.70
Apr 2, 2013	41.50	41.81	41.30	41.49	1,500,300	41.49
Apr 1, 2013	41.67	41.84	40.94	41.18	1,468,800	41.18
Mar 28, 2013	41.14	41.72	41.04	41.70	1,658,000	41.70
Mar 27, 2013	40.63	41.16	40.40	41.12	885,100	41.12
Mar 26, 2013	40.46	40.87	40.33	40.84	927,900	40.84
Mar 25, 2013	40.50	40.66	40.21	40.31	807,100	40.31
Mar 22, 2013	40.37	40.52	40.14	40.35	952,100	40.35
Mar 21, 2013	40.90	41.08	40.11	40.18	1,092,100	40.18
Mar 20, 2013	41.31	41.77	40.83	41.07	1,549,700	41.07
Mar 19, 2013	41.58	41.77	40.79	41.04	1,098,700	41.04
Mar 18, 2013	41.33	41.81	41.21	41.56	1,078,900	41.56
Mar 15, 2013	41.30	41.94	40.90	41.66	1,707,200	41.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KMX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CarMax Inc. (KMX)