CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	63.540	63.540	63.540	63.540	63.540	1
2022-10-10	62.400	63.785	62.399	63.785	63.785	104
2022-10-07	64.222	65.390	61.809	62.135	62.135	7,480
2022-10-06	66.890	67.100	65.260	65.260	65.260	2,282
2022-10-05	67.180	67.260	65.450	66.920	66.920	666
2022-10-04	69.867	69.867	67.394	68.180	68.180	477
2022-10-03	65.560	68.830	65.210	68.830	68.830	1,336
2022-09-30	65.000	66.840	64.360	66.642	66.642	1,111
2022-09-29	73.850	73.850	65.649	65.980	65.980	1,493
2022-09-28	84.510	84.510	84.510	84.510	84.510	6
2022-09-27	79.970	79.970	79.970	79.970	79.970	4,737
2022-09-23	78.330	78.330	78.330	78.330	78.330	1
2022-09-22	81.060	81.060	79.910	79.910	79.910	5,709
2022-09-21	82.190	82.190	82.190	82.190	82.190	3,226
2022-09-16	83.135	83.135	83.135	83.135	83.135	30
2022-09-14	83.925	83.925	83.925	83.925	83.925	10
2022-09-13	87.785	87.850	87.785	87.850	87.850	8
2022-09-09	87.820	89.640	87.820	89.640	89.640	109
2022-09-08	87.480	88.255	87.480	88.010	88.010	6
2022-09-07	85.335	87.240	85.335	87.240	87.240	10
2022-09-06	84.815	85.130	84.815	85.130	85.130	21
2022-09-02	90.369	90.369	90.369	90.369	90.369	888
2022-09-01	87.633	87.633	87.633	87.633	87.633	139
2022-08-31	89.030	89.030	89.030	89.030	89.030	17
2022-08-19	96.190	96.190	96.190	96.190	96.190	1
2022-08-16	103.55	103.66	103.55	103.66	103.66	2
2022-08-11	103.25	103.25	103.25	103.25	103.25	54
2022-08-08	100.64	100.64	100.64	100.64	100.64	41
2022-08-04	101.50	101.50	101.50	101.50	101.50	12
2022-08-01	98.770	102.12	98.770	102.12	102.12	101
2022-07-28	97.190	97.190	97.190	97.190	97.190	1
2022-07-18	92.845	92.845	92.845	92.845	92.845	11
2022-07-15	91.835	91.835	91.835	91.835	91.835	37
2022-07-12	90.575	90.575	90.575	90.575	90.575	70
2022-07-06	93.135	93.135	93.135	93.135	93.135	20
2022-07-05	92.957	92.957	92.957	92.957	92.957	20
2022-07-01	90.790	90.790	90.790	90.790	90.790	14
2022-06-29	94.350	94.350	92.610	92.610	92.610	9
2022-06-27	101.02	101.02	101.02	101.02	101.02	6
2022-06-24	91.850	96.140	91.430	96.140	96.140	12
2022-06-23	90.970	91.233	89.420	89.420	89.420	12
2022-06-21	88.330	88.330	88.330	88.330	88.330	2
2022-06-13	92.785	92.810	91.310	91.310	91.310	49
2022-06-09	102.00	102.86	102.00	102.86	102.86	10
2022-06-08	101.08	102.45	101.08	102.45	102.45	592
2022-06-01	100.70	100.70	100.67	100.67	100.67	167
2022-05-26	97.916	97.916	97.780	97.780	97.780	50
2022-05-25	90.630	94.680	90.630	94.680	94.680	51
2022-05-20	92.790	92.790	91.760	91.760	91.760	1
2022-05-18	93.072	93.140	88.535	88.535	88.535	499
2022-05-13	94.280	94.890	93.805	93.805	93.805	1,001
2022-05-10	95.000	95.000	90.015	90.015	90.015	12
2022-05-06	90.660	95.060	90.660	95.060	95.060	17
2022-05-05	98.100	98.100	93.430	93.430	93.430	1
2022-05-04	94.680	94.680	94.680	94.680	94.680	1
2022-04-27	87.457	87.480	87.457	87.480	87.480	1
2022-04-25	89.320	89.320	88.290	88.290	88.290	1
2022-04-21	92.380	92.380	90.730	90.900	90.900	1
2022-04-19	93.940	95.980	93.940	95.980	95.980	2
2022-04-13	91.740	93.100	91.510	92.660	92.660	643

← NewerPage 17 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.