KMX - CarMax, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 201964.2064.8263.4263.6863.683,708,900
Mar 27, 201963.1265.0663.0263.8463.843,141,200
Mar 26, 201961.7963.3361.7962.8862.882,250,500
Mar 25, 201961.5062.6461.2361.6261.621,425,100
Mar 22, 201962.1662.6261.5161.6361.631,512,700
Mar 21, 201960.7762.5260.7562.3162.311,610,500
Mar 20, 201959.5361.2359.5360.6260.622,383,700
Mar 19, 201960.7261.1459.3559.6059.601,700,900
Mar 18, 201961.0961.1760.1060.4960.491,870,200
Mar 15, 201960.3261.1660.3061.0661.062,186,200
Mar 14, 201960.7860.9759.9360.6160.611,452,200
Mar 13, 201961.1961.5860.6460.8760.871,766,800
Mar 12, 201959.6261.7259.6260.9960.993,026,600
Mar 11, 201958.5259.7558.2259.5559.551,618,900
Mar 08, 201959.7659.7958.1958.3858.381,737,800
Mar 07, 201960.7560.7859.4459.7259.721,046,400
Mar 06, 201961.0661.6960.8461.0061.001,248,100
Mar 05, 201960.0360.9159.5860.7560.751,698,700
Mar 04, 201961.4461.6259.2259.8359.832,292,700
Mar 01, 201962.2063.1661.0861.6561.651,985,600
Feb 28, 201960.2762.1860.0062.1062.101,923,000
Feb 27, 201961.0261.8560.1460.3060.301,837,100
Feb 26, 201959.9461.1059.6860.9560.952,116,900
Feb 25, 201960.9861.3859.7559.8059.801,471,700
Feb 22, 201961.3861.7660.4660.5460.541,587,300
Feb 21, 201962.4162.9361.2161.5261.521,015,100
Feb 20, 201962.2362.8862.1762.4062.401,128,600
Feb 19, 201962.0662.4161.7061.9961.991,244,600
Feb 15, 201961.7862.4761.4962.0662.061,132,100
Feb 14, 201960.8561.8660.0661.1661.161,443,600
Feb 13, 201961.0861.5360.2961.3661.361,730,400
Feb 12, 201960.8561.4360.2160.8560.852,379,100
Feb 11, 201960.3961.3660.0560.6960.691,441,000
Feb 08, 201959.8560.5359.5460.3860.381,206,800
Feb 07, 201960.8260.9159.7460.1260.121,641,700
Feb 06, 201961.6462.1060.8860.9960.991,344,600
Feb 05, 201961.6262.2560.7461.9461.942,431,200
Feb 04, 201959.3461.3859.1461.3461.342,763,100
Feb 01, 201958.7559.3658.0459.1959.193,114,400
Jan 31, 201959.0359.4158.5158.7858.781,665,400
Jan 30, 201958.5359.4957.9858.9758.971,553,400
Jan 29, 201959.6459.8158.0458.3958.391,916,000
Jan 28, 201959.9660.1358.1860.0860.082,044,300
Jan 25, 201960.1360.8659.6160.3160.311,545,100
Jan 24, 201959.1760.0758.9559.4459.441,535,400
Jan 23, 201959.5059.5657.9558.9858.982,694,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...