CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 76.170 | 76.258 | 74.631 | 74.631 | 74.631 | 165 |
| 2024-08-06 | 74.430 | 76.050 | 74.430 | 75.910 | 75.910 | 154 |
| 2024-08-05 | 74.645 | 76.450 | 74.270 | 75.845 | 75.845 | 2,493 |
| 2024-08-02 | 77.950 | 78.450 | 77.776 | 78.280 | 78.280 | 251 |
| 2024-08-01 | 83.960 | 85.140 | 81.400 | 81.400 | 81.400 | 230 |
| 2024-07-31 | 83.883 | 85.342 | 83.872 | 85.302 | 85.302 | 574 |
| 2024-07-30 | 83.750 | 83.944 | 83.377 | 83.377 | 83.377 | 156 |
| 2024-07-29 | 83.396 | 83.684 | 82.898 | 82.956 | 82.956 | 987 |
| 2024-07-26 | 82.868 | 83.074 | 82.411 | 82.920 | 82.920 | 694 |
| 2024-07-25 | 79.337 | 82.620 | 79.337 | 82.620 | 82.620 | 1,502 |
| 2024-07-24 | 80.000 | 82.080 | 80.000 | 82.009 | 82.009 | 13,774 |
| 2024-07-23 | 79.353 | 80.790 | 79.310 | 79.994 | 79.994 | 26,601 |
| 2024-07-22 | 79.778 | 80.122 | 79.778 | 80.122 | 80.122 | 213 |
| 2024-07-19 | 82.368 | 82.368 | 80.140 | 80.140 | 80.140 | 282 |
| 2024-07-18 | 82.540 | 84.140 | 82.315 | 82.315 | 82.315 | 144 |
| 2024-07-17 | 83.350 | 83.531 | 82.840 | 82.840 | 82.840 | 595 |
| 2024-07-16 | 82.695 | 83.670 | 82.259 | 83.510 | 83.510 | 1,456 |
| 2024-07-15 | 80.860 | 82.304 | 80.860 | 82.304 | 82.304 | 9 |
| 2024-07-12 | 80.000 | 81.270 | 78.360 | 81.160 | 81.160 | 1,888 |
| 2024-07-11 | 78.330 | 79.981 | 78.330 | 79.767 | 79.767 | 156 |
| 2024-07-10 | 73.200 | 77.150 | 73.200 | 76.630 | 76.630 | 1,080 |
| 2024-07-09 | 72.455 | 72.760 | 72.230 | 72.440 | 72.440 | 712 |
| 2024-07-08 | 71.910 | 73.145 | 71.910 | 73.145 | 73.145 | 105 |
| 2024-07-05 | 71.830 | 72.498 | 71.830 | 71.940 | 71.940 | 368 |
| 2024-07-03 | 73.365 | 74.100 | 73.365 | 73.430 | 73.430 | 228 |
| 2024-07-02 | 71.937 | 72.695 | 71.790 | 72.695 | 72.695 | 767 |
| 2024-07-01 | 73.150 | 73.810 | 71.930 | 71.930 | 71.930 | 4 |
| 2024-06-28 | 74.350 | 74.350 | 74.350 | 74.350 | 74.350 | 5 |
| 2024-06-27 | 72.450 | 73.240 | 72.450 | 73.240 | 73.240 | 12 |
| 2024-06-26 | 71.770 | 72.511 | 71.770 | 72.511 | 72.511 | 9,237 |
| 2024-06-25 | 72.610 | 72.860 | 72.015 | 72.015 | 72.015 | 678 |
| 2024-06-24 | 71.566 | 72.660 | 71.325 | 72.560 | 72.560 | 108 |
| 2024-06-21 | 71.340 | 74.800 | 70.900 | 70.900 | 70.900 | 955 |
| 2024-06-20 | 71.275 | 71.740 | 70.670 | 71.080 | 71.080 | 217 |
| 2024-06-18 | 71.342 | 71.905 | 70.785 | 71.380 | 71.380 | 1,882 |
| 2024-06-17 | 70.460 | 70.690 | 69.555 | 70.638 | 70.638 | 571 |
| 2024-06-14 | 69.252 | 69.252 | 68.570 | 69.250 | 69.250 | 324 |
| 2024-06-13 | 69.587 | 70.260 | 69.587 | 70.260 | 70.260 | 491 |
| 2024-06-12 | 70.916 | 72.667 | 70.916 | 71.550 | 71.550 | 332 |
| 2024-06-11 | 68.220 | 69.318 | 67.954 | 69.318 | 69.318 | 140 |
| 2024-06-10 | 68.660 | 69.050 | 68.600 | 69.049 | 69.049 | 69 |
| 2024-06-07 | 69.012 | 69.551 | 68.860 | 69.310 | 69.310 | 317 |
| 2024-06-06 | 70.350 | 71.610 | 70.350 | 70.890 | 70.890 | 571 |
| 2024-06-05 | 70.468 | 71.750 | 70.424 | 71.750 | 71.750 | 368 |
| 2024-06-04 | 69.880 | 70.805 | 69.865 | 70.600 | 70.600 | 607 |
| 2024-06-03 | 71.280 | 71.280 | 70.625 | 70.625 | 70.625 | 6 |
| 2024-05-31 | 70.200 | 70.460 | 69.710 | 69.810 | 69.810 | 105 |
| 2024-05-30 | 67.430 | 69.450 | 67.430 | 69.165 | 69.165 | 19,918 |
| 2024-05-29 | 67.730 | 67.740 | 66.900 | 67.350 | 67.350 | 1,621 |
| 2024-05-28 | 70.330 | 70.330 | 69.592 | 69.592 | 69.592 | 16 |
| 2024-05-24 | 69.140 | 69.770 | 69.140 | 69.770 | 69.770 | 22 |
| 2024-05-23 | 69.040 | 69.190 | 68.816 | 69.130 | 69.130 | 5 |
| 2024-05-22 | 71.120 | 71.120 | 70.170 | 70.380 | 70.380 | 36 |
| 2024-05-21 | 72.250 | 72.250 | 71.520 | 71.780 | 71.780 | 112 |
| 2024-05-20 | 72.870 | 73.070 | 72.870 | 73.070 | 73.070 | 168 |
| 2024-05-17 | 72.485 | 72.680 | 71.900 | 72.680 | 72.680 | 605 |
| 2024-05-16 | 74.130 | 74.130 | 73.130 | 73.650 | 73.650 | 153 |
| 2024-05-15 | 76.380 | 76.870 | 74.385 | 74.560 | 74.560 | 190 |
| 2024-05-14 | 75.880 | 77.064 | 75.387 | 75.387 | 75.387 | 252 |
| 2024-05-13 | 72.410 | 76.448 | 72.050 | 74.480 | 74.480 | 2,167 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.