CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	84.490	84.930	84.490	84.930	84.930	203
2023-08-11	84.700	84.776	84.676	84.776	84.776	44
2023-08-10	84.790	84.838	83.655	83.655	83.655	20,206
2023-08-09	85.748	86.015	85.545	85.545	85.545	2,785
2023-08-08	83.643	83.643	83.030	83.241	83.241	593
2023-08-07	84.080	84.080	83.050	83.455	83.455	23,365
2023-08-04	83.020	84.155	83.020	84.155	84.155	494
2023-08-03	83.360	83.496	82.280	83.131	83.131	60,704
2023-08-02	83.045	83.045	83.045	83.045	83.045	60
2023-08-01	82.710	83.620	82.710	83.620	83.620	1
2023-07-31	82.330	82.450	82.054	82.054	82.054	51
2023-07-28	82.673	82.673	82.620	82.620	82.620	70
2023-07-26	82.550	82.688	82.482	82.688	82.688	250
2023-07-25	83.325	83.325	83.325	83.325	83.325	15
2023-07-24	83.605	83.928	83.200	83.928	83.928	120
2023-07-21	82.299	83.180	82.101	82.685	82.685	1,452
2023-07-20	84.840	84.855	84.134	84.245	84.245	1,322
2023-07-19	86.734	86.865	86.200	86.806	86.806	400
2023-07-18	84.590	86.470	84.590	85.932	85.932	283
2023-07-17	83.480	84.447	83.370	83.550	83.550	470
2023-07-14	84.927	84.927	83.247	83.247	83.247	417
2023-07-13	84.240	84.250	83.795	83.900	83.900	798
2023-07-12	85.290	85.290	83.920	84.500	84.500	776
2023-07-11	83.380	85.350	83.380	84.460	84.460	963
2023-07-10	82.760	83.185	82.520	82.520	82.520	165
2023-07-07	81.098	82.320	81.030	81.030	81.030	2,863
2023-07-06	80.450	81.295	80.450	80.588	80.588	561
2023-07-05	82.094	82.296	82.094	82.296	82.296	1,032
2023-07-03	83.505	83.505	81.960	82.170	82.170	465
2023-06-30	85.165	85.186	83.682	83.848	83.848	840
2023-06-29	84.554	84.966	84.435	84.435	84.435	600
2023-06-28	81.900	84.495	81.900	83.816	83.816	225
2023-06-27	81.954	82.688	80.660	82.688	82.688	687
2023-06-26	86.500	86.500	80.950	82.132	82.132	2,787
2023-06-23	83.870	87.050	83.870	85.720	85.720	9,444
2023-06-21	77.805	77.939	77.546	77.939	77.939	100
2023-06-20	79.500	79.990	78.480	78.480	78.480	641
2023-06-19	81.160	81.160	81.160	81.160	81.160	15
2023-06-16	80.793	81.015	79.630	79.750	79.750	255
2023-06-15	79.536	80.706	79.536	80.706	80.706	200
2023-06-14	80.912	81.279	80.579	80.710	80.710	308
2023-06-13	80.700	80.990	80.700	80.786	80.786	251
2023-06-12	77.720	78.800	77.645	78.800	78.800	64
2023-06-09	80.060	80.060	80.060	80.060	80.060	38
2023-06-07	80.533	80.965	79.526	79.526	79.526	210
2023-06-06	74.930	77.923	74.930	77.923	77.923	535
2023-06-05	74.930	75.240	74.574	75.240	75.240	373
2023-06-02	72.800	74.225	72.800	74.225	74.225	561
2023-06-01	72.490	72.490	71.215	71.866	71.866	179
2023-05-31	71.042	71.650	71.042	71.650	71.650	216
2023-05-30	74.010	74.010	73.380	73.380	73.380	280
2023-05-25	70.555	70.690	70.555	70.690	70.690	182
2023-05-24	71.350	71.350	69.985	69.985	69.985	355
2023-05-22	72.120	72.220	72.120	72.170	72.170	197
2023-05-19	73.060	73.060	72.499	72.499	72.499	166
2023-05-18	72.610	72.650	72.276	72.276	72.276	233
2023-05-17	70.967	70.967	70.967	70.967	70.967	20
2023-05-16	70.520	70.520	69.630	69.630	69.630	816
2023-05-15	71.370	71.370	70.480	70.480	70.480	82
2023-05-12	72.690	73.000	72.270	72.690	72.690	7,246

← NewerPage 14 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.