KMX - CarMax, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201986.0586.0583.1883.3483.341,116,836
Aug 19, 201986.0086.6783.2585.9785.971,401,200
Aug 16, 201984.4985.3083.2585.0385.031,064,500
Aug 15, 201983.6884.5083.2584.2584.25873,400
Aug 14, 201984.1185.2283.1483.7583.751,244,500
Aug 13, 201983.4086.6783.2485.3985.391,334,900
Aug 12, 201984.3484.9983.0683.9083.90914,600
Aug 09, 201984.1584.4783.3484.0384.031,066,300
Aug 08, 201983.1884.3882.9884.0384.031,942,400
Aug 07, 201985.0485.1582.0882.8782.871,821,200
Aug 06, 201983.9785.9283.2985.8985.891,078,100
Aug 05, 201984.6485.1883.1983.9383.931,244,800
Aug 02, 201986.3286.8185.7986.0086.001,343,400
Aug 01, 201987.7588.3686.0486.3086.301,033,500
Jul 31, 201987.8788.8387.4787.7687.761,556,500
Jul 30, 201989.4689.4687.4487.8087.801,597,300
Jul 29, 201991.2392.0190.9791.3491.341,399,300
Jul 26, 201989.7991.4289.5391.1791.171,418,400
Jul 25, 201988.7589.5588.3589.3389.331,053,600
Jul 24, 201986.1188.9986.0488.8488.841,536,600
Jul 23, 201985.6586.2485.0286.2486.241,285,600
Jul 22, 201984.7085.1884.2184.7684.761,186,600
Jul 19, 201986.3787.0984.6684.8484.841,931,800
Jul 18, 201987.5387.7485.4886.6386.632,124,200
Jul 17, 201985.1085.8284.6385.1585.151,766,700
Jul 16, 201985.8886.9782.6486.3986.393,757,800
Jul 15, 201989.2989.4088.4788.7988.79998,900
Jul 12, 201988.8089.3788.0988.9488.941,259,800
Jul 11, 201987.6088.8287.1288.7788.771,061,700
Jul 10, 201987.5088.0087.2787.4187.411,308,900
Jul 09, 201987.4687.7186.9487.5887.581,364,800
Jul 08, 201988.4588.9787.5987.8087.801,237,900
Jul 05, 201988.4989.2888.1388.4888.481,280,700
Jul 03, 201987.7089.0987.6888.9088.901,112,900
Jul 02, 201987.3687.8386.1887.6987.692,423,000
Jul 01, 201987.7588.2386.3687.1687.161,908,400
Jun 28, 201986.0087.1085.2686.8386.832,175,500
Jun 27, 201984.7587.0684.6786.8686.861,793,300
Jun 26, 201983.3684.7283.0084.1484.141,696,300
Jun 25, 201982.8684.4682.7283.3783.372,006,900
Jun 24, 201984.8184.8181.1682.6482.644,026,800
Jun 21, 201987.7688.6483.2685.6485.6410,383,200
Jun 20, 201984.0084.1882.3283.0083.002,788,100
Jun 19, 201984.3184.4582.2083.4983.491,398,600
Jun 18, 201984.2984.3583.0383.6783.671,269,600
Jun 17, 201984.5084.9983.4183.8783.871,877,400
Jun 14, 201983.6784.0082.6583.5483.541,631,600
Jun 13, 201982.1782.5081.6182.1582.151,173,200
Jun 12, 201981.4182.1580.6582.0482.041,369,100
Jun 11, 201982.9983.3380.5481.2281.221,167,500
Jun 10, 201980.7782.4580.3582.3682.362,575,100
Jun 07, 201980.3880.5779.6979.8979.891,854,600
Jun 06, 201979.9680.3279.4679.9579.951,876,200
Jun 05, 201980.5980.9279.8880.0480.041,558,400
Jun 04, 201979.7081.5979.7080.2780.272,585,600
Jun 03, 201978.0580.0077.7979.4179.412,534,800
May 31, 201978.1578.8877.9078.2878.281,812,500
May 30, 201977.2778.4077.2778.0978.091,192,200
May 29, 201975.8577.3175.8177.1377.131,309,800
May 28, 201976.7877.6576.1876.2476.241,860,300
May 24, 201977.2877.8676.2876.4876.481,029,100
May 23, 201977.2477.6976.1376.7876.78981,000
May 22, 201977.2878.3977.0377.9077.901,179,700
May 21, 201977.2178.2076.8077.9877.981,067,100
May 20, 201975.9577.4375.8076.8676.861,230,900
May 17, 201975.3877.2675.1076.3976.39997,600
May 16, 201975.8876.3675.6375.9475.941,616,300
May 15, 201976.6377.0475.8475.9075.901,639,700
May 14, 201976.9777.5776.8177.1877.181,341,400
May 13, 201977.8077.8075.9576.7676.76972,100
May 10, 201978.5079.6177.3979.0779.071,459,700
May 09, 201977.0778.7877.0078.5378.53772,800
May 08, 201977.5578.0977.1677.7177.711,058,400
May 07, 201977.7578.4177.0677.6877.681,024,900
May 06, 201977.6578.6677.4278.3178.31775,900
May 03, 201978.1078.7977.5978.6278.62905,900
May 02, 201978.2778.7276.9678.2478.242,085,500
May 01, 201977.9479.2677.7378.3578.351,912,600
Apr 30, 201977.2478.0076.6877.8677.861,900,100
Apr 29, 201977.7078.2077.2077.3277.321,380,300
Apr 26, 201976.2877.9976.0877.9777.971,165,400
Apr 25, 201976.9277.2876.3376.3376.331,037,700
Apr 24, 201977.3977.8576.7677.2977.291,087,100
Apr 23, 201976.1077.5475.8177.3477.341,916,500
Apr 22, 201976.9176.9175.5575.7075.701,167,200
Apr 18, 201977.2977.3675.8177.0077.001,438,800
Apr 17, 201976.7078.4376.1277.4277.422,672,100
Apr 16, 201975.2076.0174.9975.9475.941,312,400
Apr 15, 201974.4575.0974.1375.0375.031,092,500
Apr 12, 201974.0974.6874.0574.5874.58879,300
Apr 11, 201974.0774.6373.3273.9073.901,302,400
Apr 10, 201973.4174.3672.8974.3174.311,140,700
Apr 09, 201972.8573.7372.5673.3173.311,435,300
Apr 08, 201972.4272.9871.7972.7072.701,320,500
Apr 05, 201972.2072.4071.6472.0472.041,527,100
Apr 04, 201971.4572.1971.2072.0972.091,179,100
Apr 03, 201970.2271.7470.2271.2071.202,663,300
Apr 02, 201969.1170.7068.9769.7969.792,409,700
Apr 01, 201971.0671.2468.2469.0769.073,625,700
Mar 29, 201966.6970.9965.6469.8069.808,830,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...