CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	69.336	69.938	69.336	69.510	69.510	256
2023-01-30	70.145	70.980	70.145	70.795	70.795	187
2023-01-27	66.890	67.163	66.890	67.163	67.163	1,020
2023-01-26	66.640	66.717	66.420	66.420	66.420	523
2023-01-25	65.689	65.742	65.689	65.742	65.742	229
2023-01-24	66.710	67.920	66.710	67.685	67.685	86
2023-01-23	66.595	66.929	66.370	66.929	66.929	230
2023-01-20	64.050	64.050	63.825	63.825	63.825	150
2023-01-19	61.330	62.000	60.960	62.000	62.000	129
2023-01-18	68.550	68.550	68.280	68.280	68.280	15
2023-01-17	64.210	70.765	63.550	67.280	67.280	3,246
2023-01-13	65.065	65.195	64.900	65.195	65.195	218
2023-01-12	67.810	67.810	66.485	66.542	66.542	195
2023-01-11	66.500	68.545	66.500	67.895	67.895	1,569
2023-01-10	66.675	67.000	66.220	67.000	67.000	161
2023-01-09	66.830	66.830	66.830	66.830	66.830	20
2023-01-06	63.790	64.500	63.790	64.500	64.500	73
2023-01-05	63.745	63.745	63.315	63.383	63.383	315
2023-01-04	62.185	64.990	62.185	63.920	63.920	1,929
2023-01-03	61.940	63.050	60.360	60.360	60.360	277
2022-12-29	59.755	61.870	59.750	61.620	61.620	1,110
2022-12-28	60.755	60.755	59.670	59.670	59.670	550
2022-12-23	57.638	59.928	57.638	58.790	58.790	708
2022-12-22	52.880	55.220	52.880	54.910	54.910	5,411
2022-12-21	59.390	59.390	59.390	59.390	59.390	100
2022-12-20	57.170	57.940	56.500	57.940	57.940	655
2022-12-19	61.440	61.440	59.215	59.215	59.215	1,603
2022-12-16	61.445	61.445	61.445	61.445	61.445	4
2022-12-13	68.205	68.205	68.205	68.205	68.205	100
2022-12-08	65.100	65.100	65.100	65.100	65.100	11,580
2022-12-05	67.745	67.745	67.745	67.745	67.745	5
2022-11-30	66.650	66.650	65.655	65.655	65.655	100
2022-11-29	66.730	68.366	66.730	68.025	68.025	140
2022-11-25	67.610	67.610	67.550	67.550	67.550	933
2022-11-23	66.745	66.745	66.745	66.745	66.745	30
2022-11-22	66.728	66.728	66.210	66.210	66.210	3,745
2022-11-21	66.620	66.620	65.890	65.890	65.890	41
2022-11-18	66.605	66.605	66.155	66.155	66.155	80
2022-11-16	68.610	68.610	68.610	68.610	68.610	90
2022-11-15	76.175	76.180	74.500	75.235	75.235	68
2022-11-14	74.145	74.240	74.145	74.240	74.240	50
2022-11-10	68.605	71.650	68.375	70.680	70.680	2,573
2022-11-08	65.230	65.230	64.414	64.475	64.475	386
2022-11-07	63.465	63.870	63.465	63.870	63.870	26
2022-11-03	62.360	62.360	62.360	62.360	62.360	2,841
2022-11-02	65.080	65.515	65.080	65.515	65.515	37
2022-11-01	64.240	64.570	64.240	64.570	64.570	20
2022-10-31	63.420	63.420	62.760	63.050	63.050	18
2022-10-28	61.620	62.500	61.620	62.500	62.500	1
2022-10-27	62.631	62.631	62.390	62.390	62.390	212
2022-10-26	61.975	61.975	61.970	61.972	61.972	510
2022-10-25	58.835	61.450	58.835	61.450	61.450	865
2022-10-24	55.180	56.840	55.180	56.840	56.840	526
2022-10-20	57.380	57.380	57.380	57.380	57.380	10
2022-10-19	58.565	58.565	56.950	56.950	56.950	870
2022-10-18	64.760	64.760	60.735	60.735	60.735	81
2022-10-17	61.730	62.220	61.725	62.220	62.220	191
2022-10-14	60.935	60.935	60.935	60.935	60.935	60
2022-10-13	62.790	63.570	62.790	63.570	63.570	125
2022-10-12	63.040	63.040	63.040	63.040	63.040	3,897

← NewerPage 16 of 18 · 1,071 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.