CarMax Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	97.510	99.390	95.130	95.130	95.130	1,244
2022-04-11	101.47	104.80	101.47	103.22	103.22	101
2022-04-08	100.42	102.86	100.42	102.60	102.60	2
2022-04-07	95.030	95.680	94.900	95.680	95.680	16
2022-04-06	96.900	96.900	95.440	95.740	95.740	2
2022-04-04	100.68	101.98	100.68	101.77	101.77	15
2022-04-01	97.630	97.630	97.540	97.540	97.540	1
2022-03-31	98.210	98.210	98.210	98.210	98.210	30
2022-03-28	95.070	96.010	95.070	96.010	96.010	11
2022-03-25	96.648	97.660	96.360	97.660	97.660	601
2022-03-24	99.359	100.13	99.359	100.13	100.13	1
2022-03-22	104.56	104.56	104.56	104.56	104.56	10
2022-03-14	100.87	100.87	100.08	100.08	100.08	13
2022-03-01	105.71	105.71	105.71	105.71	105.71	1
2022-02-24	100.02	100.02	100.02	100.02	100.02	100
2022-02-22	105.00	105.00	101.77	101.77	101.77	1
2022-02-18	106.53	106.69	106.44	106.69	106.69	105
2022-02-16	109.81	109.81	108.50	108.50	108.50	18
2022-02-14	109.00	109.00	109.00	109.00	109.00	1
2022-02-09	111.10	113.17	111.10	113.17	113.17	16
2022-02-04	103.38	104.29	103.38	104.29	104.29	1
2022-02-03	108.81	108.83	108.81	108.83	108.83	1
2022-02-02	109.20	109.48	109.20	109.48	109.48	1
2022-02-01	111.89	112.11	111.89	112.11	112.11	5
2022-01-21	104.96	104.96	104.96	104.96	104.96	12
2022-01-19	108.54	108.54	108.54	108.54	108.54	19
2022-01-18	109.74	109.74	109.74	109.74	109.74	61
2022-01-12	119.43	119.43	119.43	119.43	119.43	21
2022-01-05	122.31	122.31	121.99	121.99	121.99	139
2022-01-04	124.72	125.23	124.53	124.53	124.53	109
2021-12-31	128.46	128.46	128.46	128.46	128.46	15
2021-12-30	127.95	127.95	127.95	127.95	127.95	58
2021-12-29	127.46	127.46	127.46	127.46	127.46	100
2021-12-23	127.78	127.78	127.78	127.78	127.78	5
2021-12-22	139.24	139.24	129.11	129.11	129.11	556
2021-12-17	134.96	134.96	134.96	134.96	134.96	24
2021-11-26	145.72	145.72	145.72	145.72	145.72	7
2021-11-23	144.55	144.55	143.46	143.46	143.46	54
2021-11-22	149.38	149.38	149.38	149.38	149.38	4
2021-11-19	146.48	146.48	145.90	145.90	145.90	1
2021-11-18	148.04	148.04	148.04	148.04	148.04	10
2021-11-17	148.01	148.01	148.01	148.01	148.01	28,229
2021-11-08	154.57	154.57	154.57	154.57	154.57	2
2021-11-05	153.75	153.78	153.75	153.76	153.76	115
2021-11-04	149.77	149.77	149.77	149.77	149.77	2
2021-11-01	136.97	136.97	136.97	136.97	136.97	289
2021-10-27	137.44	138.21	137.44	138.21	138.21	1,299
2021-10-26	139.17	139.17	135.75	135.75	135.75	164
2021-10-22	144.00	144.37	144.00	144.37	144.37	10
2021-10-18	137.01	137.01	137.01	137.01	137.01	40
2021-10-14	134.62	135.34	134.62	135.19	135.19	13

← NewerPage 18 of 18 · 1,071 trading days

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.