CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	73.065	73.065	72.880	72.880	72.880	60
2023-05-10	73.980	73.980	72.425	72.500	72.500	234
2023-05-09	71.810	71.850	71.810	71.850	71.850	5
2023-05-05	69.250	70.350	69.250	70.350	70.350	212
2023-05-04	68.090	68.090	67.840	67.840	67.840	387
2023-05-03	72.450	72.450	72.450	72.450	72.450	50
2023-05-02	70.115	70.115	70.115	70.115	70.115	100
2023-04-28	70.370	70.370	70.370	70.370	70.370	17
2023-04-27	68.820	69.419	68.820	69.355	69.355	96
2023-04-26	68.310	69.050	68.310	69.050	69.050	101
2023-04-25	68.430	68.430	68.430	68.430	68.430	65
2023-04-24	69.345	69.345	68.740	68.750	68.750	103
2023-04-20	67.215	67.382	66.490	67.382	67.382	266
2023-04-19	68.094	68.094	67.270	67.270	67.270	2,339
2023-04-17	69.200	69.485	69.200	69.485	69.485	958
2023-04-14	69.680	71.420	68.615	68.730	68.730	1,958
2023-04-13	69.670	69.670	67.250	68.935	68.935	1,266
2023-04-12	73.000	73.000	67.705	69.146	69.146	3,817
2023-04-11	69.655	72.983	69.210	72.983	72.983	4,619
2023-04-06	62.510	63.881	62.510	63.881	63.881	311
2023-04-05	63.380	63.380	61.570	62.040	62.040	53
2023-04-04	64.446	64.446	63.772	63.785	63.785	32
2023-04-03	64.700	64.700	64.170	64.170	64.170	76
2023-03-31	62.872	63.430	62.872	63.430	63.430	77
2023-03-30	61.230	61.375	61.080	61.375	61.375	167
2023-03-29	58.670	58.976	58.670	58.976	58.976	400
2023-03-24	56.881	56.881	56.715	56.715	56.715	1,031
2023-03-23	57.980	58.120	57.980	58.056	58.056	41
2023-03-22	59.389	59.389	59.389	59.389	59.389	250
2023-03-21	59.566	60.015	59.566	59.730	59.730	67
2023-03-20	56.676	56.676	56.676	56.676	56.676	1
2023-03-17	58.180	58.180	56.047	56.047	56.047	4,435
2023-03-16	57.920	58.868	57.396	58.384	58.384	1,447
2023-03-15	58.530	59.250	58.530	58.956	58.956	339
2023-03-13	60.863	62.410	60.863	61.931	61.931	541
2023-03-10	64.945	64.945	64.906	64.906	64.906	370
2023-03-09	70.015	70.015	70.015	70.015	70.015	30
2023-03-07	69.010	69.010	69.010	69.010	69.010	100
2023-03-06	70.725	70.733	70.160	70.510	70.510	446
2023-03-03	68.775	69.718	68.775	69.718	69.718	101
2023-03-02	67.968	67.988	67.811	67.988	67.988	237
2023-03-01	69.129	69.129	69.129	69.129	69.129	47
2023-02-28	67.819	69.420	67.819	69.420	69.420	526
2023-02-27	68.525	68.525	68.322	68.322	68.322	150
2023-02-24	67.655	67.655	67.655	67.655	67.655	200
2023-02-23	70.000	70.000	67.768	68.400	68.400	245
2023-02-22	69.982	69.982	69.630	69.630	69.630	346
2023-02-21	70.955	70.955	68.558	68.558	68.558	240
2023-02-17	74.167	74.167	74.167	74.167	74.167	50
2023-02-16	74.135	74.560	74.135	74.560	74.560	44
2023-02-15	74.662	74.750	74.330	74.330	74.330	942
2023-02-14	74.925	74.925	74.925	74.925	74.925	50
2023-02-10	73.795	73.795	73.795	73.795	73.795	50
2023-02-09	77.105	77.105	77.105	77.105	77.105	50
2023-02-08	76.000	77.119	75.868	77.119	77.119	250
2023-02-07	76.888	76.888	75.625	76.258	76.258	161
2023-02-06	77.414	77.414	77.414	77.414	77.414	50
2023-02-03	79.437	79.437	78.919	78.919	78.919	51
2023-02-02	78.050	80.215	78.050	80.215	80.215	925
2023-02-01	70.841	72.000	70.841	72.000	72.000	736

← NewerPage 15 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.