CarMax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 70.580 | 71.525 | 70.580 | 71.130 | 71.130 | 398 |
| 2024-05-08 | 68.360 | 70.135 | 68.360 | 70.135 | 70.135 | 519 |
| 2024-05-07 | 69.630 | 70.900 | 69.430 | 69.430 | 69.430 | 453 |
| 2024-05-03 | 69.491 | 70.075 | 69.121 | 69.121 | 69.121 | 231 |
| 2024-05-02 | 67.504 | 67.504 | 66.180 | 66.845 | 66.845 | 763 |
| 2024-05-01 | 67.230 | 67.750 | 67.190 | 67.460 | 67.460 | 143 |
| 2024-04-30 | 67.880 | 68.750 | 67.643 | 68.750 | 68.750 | 568 |
| 2024-04-29 | 70.320 | 70.500 | 69.940 | 70.010 | 70.010 | 148 |
| 2024-04-26 | 69.570 | 69.720 | 69.510 | 69.720 | 69.720 | 323 |
| 2024-04-25 | 68.155 | 68.155 | 68.155 | 68.155 | 68.155 | 102 |
| 2024-04-24 | 69.380 | 70.375 | 69.380 | 70.340 | 70.340 | 7,194 |
| 2024-04-23 | 68.010 | 69.770 | 68.010 | 69.658 | 69.658 | 812 |
| 2024-04-22 | 67.640 | 68.530 | 67.460 | 67.460 | 67.460 | 53 |
| 2024-04-19 | 68.658 | 68.672 | 68.250 | 68.314 | 68.314 | 452 |
| 2024-04-18 | 68.424 | 69.501 | 68.000 | 68.000 | 68.000 | 1,447 |
| 2024-04-17 | 69.850 | 69.850 | 68.636 | 69.160 | 69.160 | 599 |
| 2024-04-16 | 69.545 | 69.804 | 68.960 | 69.804 | 69.804 | 846 |
| 2024-04-15 | 71.000 | 71.650 | 69.200 | 69.610 | 69.610 | 2,329 |
| 2024-04-12 | 70.970 | 72.164 | 70.970 | 71.220 | 71.220 | 637 |
| 2024-04-11 | 67.950 | 74.235 | 67.950 | 69.935 | 69.935 | 12,651 |
| 2024-04-10 | 79.875 | 80.610 | 79.160 | 79.300 | 79.300 | 339 |
| 2024-04-09 | 83.150 | 83.673 | 82.930 | 83.550 | 83.550 | 488 |
| 2024-04-08 | 83.030 | 83.612 | 81.960 | 83.612 | 83.612 | 26 |
| 2024-04-05 | 80.425 | 81.140 | 80.244 | 81.140 | 81.140 | 135 |
| 2024-04-04 | 83.722 | 83.980 | 82.625 | 82.625 | 82.625 | 2,341 |
| 2024-04-03 | 83.300 | 83.533 | 83.300 | 83.533 | 83.533 | 54 |
| 2024-04-02 | 85.130 | 85.130 | 83.810 | 83.810 | 83.810 | 210 |
| 2024-03-28 | 87.795 | 87.870 | 87.046 | 87.460 | 87.460 | 524 |
| 2024-03-27 | 86.000 | 86.595 | 86.000 | 86.595 | 86.595 | 20 |
| 2024-03-26 | 87.000 | 87.000 | 85.940 | 86.014 | 86.014 | 233 |
| 2024-03-25 | 86.350 | 86.350 | 85.440 | 85.630 | 85.630 | 26 |
| 2024-03-22 | 86.111 | 86.220 | 85.594 | 85.630 | 85.630 | 258 |
| 2024-03-21 | 84.060 | 86.800 | 84.060 | 86.690 | 86.690 | 2,234 |
| 2024-03-20 | 82.505 | 83.410 | 82.260 | 83.255 | 83.255 | 122 |
| 2024-03-19 | 79.005 | 81.000 | 79.005 | 80.750 | 80.750 | 353 |
| 2024-03-18 | 81.190 | 81.300 | 79.950 | 80.270 | 80.270 | 41 |
| 2024-03-15 | 81.216 | 81.730 | 80.910 | 80.910 | 80.910 | 105 |
| 2024-03-14 | 82.310 | 82.310 | 81.285 | 81.285 | 81.285 | 470 |
| 2024-03-13 | 81.550 | 83.380 | 81.550 | 83.060 | 83.060 | 215 |
| 2024-03-12 | 80.660 | 82.516 | 80.660 | 82.215 | 82.215 | 122 |
| 2024-03-11 | 81.530 | 81.530 | 80.460 | 80.990 | 80.990 | 114 |
| 2024-03-08 | 82.020 | 82.990 | 80.660 | 81.825 | 81.825 | 18,522 |
| 2024-03-07 | 81.180 | 81.385 | 79.950 | 80.700 | 80.700 | 1,792 |
| 2024-03-06 | 80.120 | 81.700 | 79.930 | 80.079 | 80.079 | 32,637 |
| 2024-03-05 | 79.640 | 80.340 | 78.880 | 80.340 | 80.340 | 451 |
| 2024-03-04 | 78.720 | 80.000 | 78.720 | 80.000 | 80.000 | 3 |
| 2024-03-01 | 78.440 | 79.455 | 78.140 | 78.805 | 78.805 | 92 |
| 2024-02-29 | 77.359 | 78.840 | 77.359 | 78.840 | 78.840 | 250 |
| 2024-02-28 | 76.320 | 76.710 | 76.260 | 76.280 | 76.280 | 504 |
| 2024-02-27 | 74.170 | 76.775 | 74.170 | 76.520 | 76.520 | 2,096 |
| 2024-02-26 | 73.010 | 75.025 | 72.670 | 74.060 | 74.060 | 1,287 |
| 2024-02-23 | 73.209 | 73.209 | 73.209 | 73.209 | 73.209 | 14 |
| 2024-02-22 | 72.895 | 73.040 | 72.470 | 72.810 | 72.810 | 289 |
| 2024-02-21 | 69.798 | 70.990 | 69.798 | 70.789 | 70.789 | 386 |
| 2024-02-20 | 70.460 | 71.550 | 70.460 | 70.745 | 70.745 | 76 |
| 2024-02-16 | 74.330 | 74.330 | 71.940 | 72.471 | 72.471 | 292 |
| 2024-02-15 | 73.640 | 74.430 | 73.110 | 74.010 | 74.010 | 333 |
| 2024-02-14 | 72.350 | 72.660 | 72.350 | 72.660 | 72.660 | 101 |
| 2024-02-13 | 74.050 | 74.050 | 72.500 | 72.575 | 72.575 | 594 |
| 2024-02-12 | 75.070 | 77.200 | 74.840 | 77.200 | 77.200 | 179 |
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.