CarMax Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	75.070	77.200	74.840	77.200	77.200	179
2024-02-09	73.465	74.540	73.281	74.540	74.540	602
2024-02-08	72.700	72.700	72.230	72.230	72.230	4
2024-02-07	72.240	72.240	72.240	72.240	72.240	20
2024-02-06	70.990	72.205	70.950	71.517	71.517	176
2024-02-05	71.639	71.639	70.066	70.890	70.890	546
2024-02-02	71.021	72.430	70.549	72.240	72.240	413
2024-02-01	72.256	72.270	70.545	72.200	72.200	2,516
2024-01-31	72.450	73.581	72.120	73.581	73.581	12
2024-01-30	72.990	73.714	72.200	73.714	73.714	2,176
2024-01-29	69.870	71.652	69.730	71.652	71.652	648
2024-01-26	69.410	70.161	69.403	70.083	70.083	1,635
2024-01-25	68.282	68.500	67.700	68.500	68.500	2,424
2024-01-24	68.839	68.990	68.839	68.990	68.990	12
2024-01-23	71.240	71.240	68.743	68.743	68.743	1,658
2024-01-22	69.910	70.900	69.910	70.165	70.165	61
2024-01-19	67.830	69.195	67.596	69.195	69.195	692
2024-01-18	68.570	68.795	67.960	67.960	67.960	65
2024-01-17	69.170	69.170	67.480	67.500	67.500	125
2024-01-16	68.870	69.890	68.540	69.740	69.740	48
2024-01-12	72.130	72.160	70.000	70.240	70.240	10
2024-01-11	72.208	72.325	70.740	70.740	70.740	17
2024-01-10	72.470	72.910	71.860	72.205	72.205	167
2024-01-09	72.388	72.388	71.800	72.388	72.388	200
2024-01-08	73.715	73.715	73.715	73.715	73.715	15
2024-01-05	73.015	73.738	73.015	73.738	73.738	106
2024-01-04	72.530	72.681	71.885	72.200	72.200	11,920
2024-01-03	73.885	74.550	72.350	73.021	73.021	891
2024-01-02	76.660	77.570	76.660	76.855	76.855	320
2023-12-29	76.750	76.910	76.750	76.910	76.910	12
2023-12-28	76.700	77.568	76.700	77.568	77.568	128
2023-12-27	77.482	77.898	77.482	77.898	77.898	441
2023-12-22	77.980	78.140	77.110	77.162	77.162	346
2023-12-21	82.650	83.170	77.520	77.780	77.780	1,897
2023-12-20	76.090	77.080	75.835	76.930	76.930	254
2023-12-19	76.715	77.409	76.250	76.630	76.630	939
2023-12-18	74.750	75.860	74.274	75.860	75.860	273
2023-12-15	75.405	75.990	74.580	74.580	74.580	20
2023-12-14	72.830	75.810	72.830	75.810	75.810	896
2023-12-13	66.275	66.890	66.275	66.890	66.890	176
2023-12-12	66.520	66.520	66.520	66.520	66.520	3
2023-12-11	67.280	67.280	66.640	66.680	66.680	3,768
2023-12-08	67.675	67.698	67.628	67.628	67.628	54
2023-12-07	66.500	67.020	66.193	67.020	67.020	283
2023-12-06	66.500	67.530	66.120	66.120	66.120	875
2023-12-05	66.730	66.730	64.774	64.998	64.998	517
2023-12-04	67.440	68.390	66.980	68.390	68.390	164
2023-12-01	63.300	65.920	63.300	65.700	65.700	126
2023-11-30	64.090	64.090	63.060	63.060	63.060	4
2023-11-29	63.921	63.921	63.190	63.190	63.190	82
2023-11-28	63.190	63.190	63.190	63.190	63.190	2
2023-11-27	63.810	64.330	63.556	63.650	63.650	15
2023-11-24	64.150	64.150	64.150	64.150	64.150	1
2023-11-22	64.470	64.770	64.040	64.040	64.040	1
2023-11-21	63.980	64.460	63.540	64.400	64.400	383
2023-11-20	64.020	65.470	63.530	65.470	65.470	87
2023-11-17	65.400	65.475	63.350	64.155	64.155	387
2023-11-16	66.450	66.450	63.010	63.010	63.010	330
2023-11-15	68.290	68.680	68.152	68.430	68.430	129
2023-11-14	65.360	68.195	65.360	68.070	68.070	724

← NewerPage 12 of 18 · 1,068 trading daysOlder →

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.