Australia markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.14+1.03 (+1.45%)
At close: 04:00PM EDT
72.14 0.00 (0.00%)
Pre-market: 05:30AM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202471.2072.3771.1972.1472.141,411,700
10 Oct 202470.7571.6669.9571.1171.111,909,400
09 Oct 202472.1472.1471.0071.2071.201,701,100
08 Oct 202472.2073.1671.0772.1372.131,878,800
07 Oct 202472.5073.1271.0672.2772.272,142,200
04 Oct 202475.4075.6472.5773.0973.092,158,300
03 Oct 202474.8674.8673.7074.1974.191,494,800
02 Oct 202477.4577.4875.2175.4375.431,681,300
01 Oct 202476.8278.6175.8478.1778.172,419,700
30 Sept 202476.9377.8376.4177.3877.382,010,900
27 Sept 202478.8779.1776.2977.3277.322,728,200
26 Sept 202472.9979.7172.7378.2178.216,531,600
25 Sept 202476.4176.4274.3674.4974.493,611,900
24 Sept 202476.5076.5575.6976.5076.502,471,300
23 Sept 202476.4277.1875.8376.4576.451,818,100
20 Sept 202477.1577.9175.5376.1076.103,706,700
19 Sept 202479.4079.4577.0077.3977.392,873,500
18 Sept 202479.3579.9477.0777.2177.212,652,600
17 Sept 202479.7380.5278.9279.3979.391,831,600
16 Sept 202479.6080.7878.3279.0479.041,271,400
13 Sept 202477.1678.9577.1678.7878.781,489,400
12 Sept 202475.4476.9174.6176.2876.281,232,500
11 Sept 202476.8976.8973.8475.2075.201,938,600
10 Sept 202479.5179.8375.1677.7277.722,987,700
09 Sept 202479.6881.5579.6880.6380.631,468,900
06 Sept 202480.5581.6479.3279.3879.381,047,100
05 Sept 202482.3582.5280.5880.9180.911,245,600
04 Sept 202482.8283.0581.8381.8581.851,544,900
03 Sept 202483.5384.2282.4383.0383.031,062,000
30 Aug 202485.8185.9483.5684.5584.551,163,600
29 Aug 202485.4785.8983.9785.3185.311,383,300
28 Aug 202484.0285.3383.7584.7584.751,053,700
27 Aug 202484.5484.8283.2884.4184.411,080,500
26 Aug 202486.5586.8284.9985.0285.021,524,000
23 Aug 202483.0585.9482.3885.7885.781,635,200
22 Aug 202482.3082.6081.6782.1382.13653,500
21 Aug 202480.4882.5180.3382.4982.491,257,400
20 Aug 202480.0980.4879.3479.7979.79623,200
19 Aug 202480.0281.1979.3780.3180.311,028,800
16 Aug 202479.7580.9179.2679.8679.861,114,200
15 Aug 202479.3580.5278.6179.8479.841,530,400
14 Aug 202477.0978.7376.8077.4577.451,414,300
13 Aug 202473.9077.0173.5876.8276.821,450,700
12 Aug 202475.7175.9873.5073.5773.571,118,300
09 Aug 202475.8275.8374.3975.6975.691,487,300
08 Aug 202474.0476.0774.0475.8375.831,162,200
07 Aug 202476.6677.0073.6273.7373.732,565,400
06 Aug 202474.7176.7673.7175.3675.362,220,300
05 Aug 202474.8076.8173.2874.7074.702,442,300
02 Aug 202479.3779.3777.6578.3878.382,140,000
01 Aug 202485.1085.7380.2081.6081.602,566,900
31 July 202484.5086.2183.7884.4484.441,478,600
30 July 202483.5584.4982.6784.3284.321,213,400
29 July 202483.0883.7582.4583.2683.261,022,400
26 July 202482.6183.6382.1283.0283.021,002,700
25 July 202479.4882.9079.2581.5581.551,247,800
24 July 202480.0082.0879.8679.9079.901,636,300
23 July 202480.2080.6079.3380.3580.351,117,000
22 July 202480.5080.8978.9480.7980.791,181,700
19 July 202482.0282.5279.7380.0180.011,459,600
18 July 202482.5884.2681.4981.8281.821,881,500
17 July 202483.0283.8582.5782.9082.901,446,100
16 July 202482.7284.2382.0984.0284.021,972,000
15 July 202480.4182.7980.4182.0082.001,567,100
12 July 202478.5081.6977.7080.9380.932,107,600
11 July 202478.5780.0678.2279.7179.712,759,200
10 July 202473.0077.3572.7376.9376.934,778,500
09 July 202472.7072.9572.1672.2672.261,280,000
08 July 202472.1973.3472.1373.0073.001,293,600
05 July 202472.7872.7871.4671.5871.582,293,600
03 July 202473.7074.6172.8072.8872.881,315,100
02 July 202471.2973.3370.7573.2873.281,900,100
01 July 202473.1573.9671.1871.2171.211,649,300
28 June 202473.1974.5772.8673.3473.342,223,400
27 June 202473.0173.4972.2073.3373.331,365,400
26 June 202471.3372.8371.0572.7372.731,936,300
25 June 202473.0073.6571.2471.7771.772,880,600
24 June 202470.9773.8370.8873.1873.183,581,600
21 June 202473.7474.8570.6771.6371.635,677,800
20 June 202471.0972.0570.5171.3671.364,955,500
18 June 202471.2572.0470.3171.5071.502,819,900
17 June 202469.7571.7969.3971.6871.682,075,900
14 June 202469.3669.9468.0169.9169.912,010,900
13 June 202469.6470.8969.0870.2970.291,348,800
12 June 202470.7873.0070.0970.1070.102,093,200
11 June 202468.2169.5467.5968.8868.881,675,700
10 June 202469.0369.3868.3668.4768.471,682,500
07 June 202469.1669.6668.8269.1769.171,766,100
06 June 202470.5071.7569.8970.0770.071,713,600
05 June 202471.0372.3670.1072.3072.301,345,900
04 June 202469.9571.1469.6570.9870.981,572,300
03 June 202471.5071.5170.0170.5370.531,551,500
31 May 202470.0670.8469.3070.2670.262,273,300
30 May 202468.1269.8967.7769.6569.651,568,700
29 May 202467.9268.5266.8767.4367.431,595,200
28 May 202470.1770.4368.9469.1569.151,271,500
24 May 202469.4269.8968.9769.8869.88733,800
23 May 202469.8869.9468.4368.9368.931,345,600
22 May 202471.7071.9769.5369.7669.761,733,000
21 May 202472.5572.8471.4871.9771.971,612,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...