NYSE - Delayed Quote USD

CarMax, Inc. (KMX)

68.34 +0.43 (+0.63%)
At close: April 19 at 4:00 PM EDT
68.50 +0.16 (+0.23%)
After hours: April 19 at 6:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.00 68.75 67.87 68.34 68.34 1,824,400
Apr 18, 2024 68.83 69.67 67.72 67.91 67.91 2,508,400
Apr 17, 2024 69.99 70.25 68.51 68.53 68.53 2,110,200
Apr 16, 2024 69.57 70.14 68.92 69.80 69.80 3,049,300
Apr 15, 2024 71.06 71.93 69.02 69.46 69.46 3,638,000
Apr 12, 2024 70.97 72.47 70.50 71.41 71.41 4,230,100
Apr 11, 2024 73.38 74.46 68.50 71.98 71.98 14,125,500
Apr 10, 2024 80.52 80.92 78.90 79.30 79.30 3,605,800
Apr 9, 2024 83.05 84.02 82.80 83.39 83.39 1,844,400
Apr 8, 2024 83.07 83.78 82.24 82.87 82.87 1,758,900
Apr 5, 2024 80.50 81.86 80.03 81.49 81.49 1,693,800
Apr 4, 2024 83.94 84.53 80.28 80.67 80.67 2,161,200
Apr 3, 2024 83.68 84.20 82.74 83.62 83.62 2,722,500
Apr 2, 2024 85.13 85.70 83.71 83.81 83.81 2,115,800
Apr 1, 2024 86.33 86.61 85.08 85.94 85.94 2,028,900
Mar 28, 2024 87.25 88.22 86.92 87.11 87.11 1,937,900
Mar 27, 2024 86.01 87.21 85.71 86.98 86.98 1,638,000
Mar 26, 2024 86.30 87.40 85.63 85.75 85.75 1,640,000
Mar 25, 2024 85.91 86.90 85.23 85.78 85.78 1,334,500
Mar 22, 2024 86.21 86.78 85.28 85.53 85.53 1,328,700
Mar 21, 2024 83.98 87.03 83.85 86.44 86.44 2,249,700
Mar 20, 2024 82.82 83.74 81.63 83.08 83.08 2,050,300
Mar 19, 2024 78.89 81.28 78.89 80.85 80.85 1,140,700
Mar 18, 2024 81.18 81.39 79.62 79.83 79.83 1,208,200
Mar 15, 2024 80.73 81.95 80.13 80.74 80.74 1,915,500
Mar 14, 2024 82.95 83.05 80.18 80.94 80.94 1,594,500
Mar 13, 2024 81.81 83.39 81.81 83.22 83.22 1,232,300
Mar 12, 2024 81.00 82.57 80.60 82.01 82.01 1,277,700
Mar 11, 2024 81.35 82.03 80.42 81.13 81.13 1,291,600
Mar 8, 2024 81.50 83.12 81.06 81.77 81.77 1,545,700
Mar 7, 2024 80.87 81.62 79.89 80.66 80.66 1,171,900
Mar 6, 2024 81.50 81.66 79.90 80.58 80.58 1,993,900
Mar 5, 2024 79.19 80.62 78.61 80.12 80.12 1,207,500
Mar 4, 2024 78.87 80.28 78.76 79.58 79.58 1,053,000
Mar 1, 2024 78.66 79.57 76.92 79.30 79.30 1,300,600
Feb 29, 2024 77.56 79.15 77.21 79.00 79.00 2,193,400
Feb 28, 2024 76.07 76.81 75.48 76.71 76.71 1,171,600
Feb 27, 2024 74.64 77.00 74.16 76.66 76.66 1,435,700
Feb 26, 2024 73.01 75.11 73.01 73.96 73.96 1,227,500
Feb 23, 2024 73.21 74.78 73.19 73.33 73.33 1,464,400
Feb 22, 2024 73.64 73.65 71.09 72.89 72.89 1,967,100
Feb 21, 2024 70.16 71.19 69.61 70.62 70.62 886,800
Feb 20, 2024 70.63 71.56 70.12 70.66 70.66 1,131,500
Feb 16, 2024 72.41 73.13 71.33 71.88 71.88 1,255,200
Feb 15, 2024 73.27 74.64 73.14 74.33 74.33 1,113,100
Feb 14, 2024 72.96 73.40 71.66 72.76 72.76 1,418,300
Feb 13, 2024 73.52 74.26 71.87 72.54 72.54 2,504,800
Feb 12, 2024 75.14 77.47 75.08 76.95 76.95 1,659,000
Feb 9, 2024 73.56 74.86 72.90 74.79 74.79 1,821,200
Feb 8, 2024 72.01 73.39 71.90 73.30 73.30 1,491,000
Feb 7, 2024 72.47 73.19 71.78 72.30 72.30 1,979,900
Feb 6, 2024 70.97 72.30 70.58 71.83 71.83 2,046,200
Feb 5, 2024 71.32 71.83 69.93 70.99 70.99 1,661,700
Feb 2, 2024 71.43 73.99 70.15 72.79 72.79 1,833,900
Feb 1, 2024 71.61 72.84 70.39 72.84 72.84 1,961,000
Jan 31, 2024 71.97 73.97 71.04 71.18 71.18 2,047,500
Jan 30, 2024 72.35 73.75 72.27 72.75 72.75 1,930,700
Jan 29, 2024 69.92 73.07 69.57 72.95 72.95 2,239,400
Jan 26, 2024 69.42 70.61 69.40 70.11 70.11 1,859,200
Jan 25, 2024 68.51 69.20 67.50 69.08 69.08 1,649,400
Jan 24, 2024 70.13 70.25 67.24 67.45 67.45 1,647,700
Jan 23, 2024 70.99 71.67 68.68 69.22 69.22 1,457,500
Jan 22, 2024 69.87 71.14 69.61 70.16 70.16 1,379,900
Jan 19, 2024 68.64 70.16 67.10 69.15 69.15 1,876,600
Jan 18, 2024 68.01 68.91 67.89 68.56 68.56 2,159,400
Jan 17, 2024 68.26 69.25 66.86 67.84 67.84 2,488,600
Jan 16, 2024 68.87 69.94 68.22 69.62 69.62 1,762,800
Jan 12, 2024 72.23 72.76 69.16 69.59 69.59 2,116,500
Jan 11, 2024 72.49 72.49 70.61 71.88 71.88 4,046,300
Jan 10, 2024 72.58 72.88 71.21 72.58 72.58 1,742,700
Jan 9, 2024 72.23 72.78 71.64 72.53 72.53 1,462,800
Jan 8, 2024 72.82 73.89 72.18 73.01 73.01 1,469,600
Jan 5, 2024 71.42 74.09 71.18 73.00 73.00 1,536,000
Jan 4, 2024 72.14 72.86 71.50 71.83 71.83 1,653,400
Jan 3, 2024 74.53 75.28 72.16 72.53 72.53 2,473,300
Jan 2, 2024 76.55 77.63 75.41 76.20 76.20 2,176,300
Dec 29, 2023 76.73 77.52 76.47 76.74 76.74 1,408,800
Dec 28, 2023 77.42 78.02 76.77 77.84 77.84 1,057,200
Dec 27, 2023 76.38 78.29 75.98 78.00 78.00 2,110,100
Dec 26, 2023 76.41 76.47 74.32 76.18 76.18 2,240,700
Dec 22, 2023 77.94 78.93 76.09 76.52 76.52 2,308,500
Dec 21, 2023 84.20 84.20 77.23 78.55 78.55 7,568,000
Dec 20, 2023 75.94 77.17 74.61 74.68 74.68 3,818,500
Dec 19, 2023 75.20 77.43 75.01 76.64 76.64 3,400,500
Dec 18, 2023 74.96 76.01 74.21 75.39 75.39 2,705,300
Dec 15, 2023 75.16 76.66 74.28 74.74 74.74 3,902,200
Dec 14, 2023 72.47 76.38 72.47 75.00 75.00 4,292,600
Dec 13, 2023 65.97 71.45 65.93 71.05 71.05 2,991,900
Dec 12, 2023 66.54 66.78 65.38 65.96 65.96 1,311,700
Dec 11, 2023 67.24 68.00 66.46 67.02 67.02 1,115,600
Dec 8, 2023 66.92 68.03 66.81 67.22 67.22 1,641,900
Dec 7, 2023 66.23 67.06 65.85 66.88 66.88 1,552,400
Dec 6, 2023 66.54 67.87 65.48 65.93 65.93 1,532,700
Dec 5, 2023 66.19 66.80 64.72 65.31 65.31 2,113,100
Dec 4, 2023 67.26 68.73 67.00 68.28 68.28 1,609,000
Dec 1, 2023 63.75 67.50 63.26 67.39 67.39 2,389,500
Nov 30, 2023 63.93 64.41 62.90 63.94 63.94 2,031,900
Nov 29, 2023 63.68 65.06 62.98 63.16 63.16 2,003,900
Nov 28, 2023 63.96 63.98 62.91 63.68 63.68 1,412,900
Nov 27, 2023 63.77 64.44 63.33 63.90 63.90 1,243,800
Nov 24, 2023 64.00 64.33 63.35 64.16 64.16 490,700
Nov 22, 2023 64.54 64.91 63.32 63.86 63.86 1,583,100
Nov 21, 2023 64.18 64.53 63.45 64.22 64.22 1,820,700
Nov 20, 2023 63.73 65.61 63.25 65.04 65.04 1,639,200
Nov 17, 2023 65.17 65.59 63.29 63.97 63.97 2,195,900
Nov 16, 2023 66.79 67.25 62.76 64.15 64.15 3,338,800
Nov 15, 2023 68.35 69.00 67.43 67.93 67.93 1,658,200
Nov 14, 2023 65.93 68.67 65.52 68.23 68.23 2,381,500
Nov 13, 2023 62.45 63.98 62.45 63.59 63.59 1,116,500
Nov 10, 2023 63.10 63.42 61.73 63.37 63.37 1,608,900
Nov 9, 2023 64.50 64.52 62.32 62.51 62.51 1,357,000
Nov 8, 2023 64.20 64.54 63.42 64.08 64.08 1,049,800
Nov 7, 2023 65.87 65.87 63.44 64.33 64.33 2,258,500
Nov 6, 2023 66.47 66.62 64.97 66.05 66.05 1,741,300
Nov 3, 2023 64.76 67.51 64.62 66.97 66.97 2,759,300
Nov 2, 2023 62.45 63.91 62.45 63.64 63.64 1,776,300
Nov 1, 2023 61.05 61.53 59.77 61.49 61.49 1,479,500
Oct 31, 2023 61.11 61.94 60.70 61.09 61.09 1,443,800
Oct 30, 2023 61.00 61.47 59.66 60.67 60.67 1,703,500
Oct 27, 2023 61.09 61.65 59.85 60.51 60.51 1,676,200
Oct 26, 2023 60.35 61.00 59.86 60.39 60.39 1,812,500
Oct 25, 2023 61.44 61.54 59.73 60.53 60.53 2,072,200
Oct 24, 2023 62.12 63.03 61.84 62.00 62.00 1,839,300
Oct 23, 2023 62.33 63.74 61.73 61.88 61.88 1,995,700
Oct 20, 2023 63.73 64.06 62.79 62.84 62.84 1,996,700
Oct 19, 2023 64.90 65.25 63.19 63.42 63.42 2,454,200
Oct 18, 2023 67.63 67.72 64.83 64.86 64.86 3,717,100
Oct 17, 2023 67.70 69.10 67.52 68.47 68.47 1,663,600
Oct 16, 2023 68.49 68.96 67.25 68.27 68.27 2,044,800
Oct 13, 2023 68.36 68.96 67.47 68.23 68.23 1,532,400
Oct 12, 2023 68.78 68.98 67.10 68.35 68.35 1,900,800
Oct 11, 2023 70.41 70.60 68.01 69.10 69.10 2,129,300
Oct 10, 2023 67.42 70.39 67.42 70.04 70.04 2,537,000
Oct 9, 2023 65.32 67.71 65.00 67.68 67.68 1,490,400
Oct 6, 2023 65.78 67.13 64.38 66.21 66.21 2,434,400
Oct 5, 2023 67.90 68.04 64.96 66.10 66.10 3,394,700
Oct 4, 2023 68.73 69.24 67.95 68.19 68.19 3,023,600
Oct 3, 2023 69.22 69.89 68.70 68.99 68.99 3,447,700
Oct 2, 2023 70.55 71.52 69.52 69.74 69.74 2,793,500
Sep 29, 2023 69.62 72.44 68.73 70.73 70.73 5,053,200
Sep 28, 2023 70.39 73.32 68.90 69.01 69.01 13,882,000
Sep 27, 2023 78.52 80.13 77.99 79.69 79.69 3,992,400
Sep 26, 2023 77.08 78.70 76.73 78.25 78.25 2,295,000
Sep 25, 2023 79.32 79.32 77.51 77.77 77.77 2,805,200
Sep 22, 2023 79.13 79.50 76.43 76.66 76.66 1,903,300
Sep 21, 2023 80.72 81.12 78.87 78.90 78.90 1,452,500
Sep 20, 2023 82.05 83.24 81.32 81.42 81.42 928,500
Sep 19, 2023 82.12 82.12 80.27 82.04 82.04 1,509,000
Sep 18, 2023 83.01 83.59 81.99 82.41 82.41 936,900
Sep 15, 2023 84.04 84.56 82.41 83.24 83.24 1,983,400
Sep 14, 2023 81.06 83.91 80.97 83.85 83.85 1,825,500
Sep 13, 2023 81.57 81.75 80.36 80.54 80.54 668,000
Sep 12, 2023 80.22 82.18 80.09 81.56 81.56 691,500
Sep 11, 2023 81.86 82.78 80.85 81.14 81.14 980,300
Sep 8, 2023 81.38 82.41 80.95 81.18 81.18 967,100
Sep 7, 2023 81.37 81.90 80.69 81.59 81.59 1,693,600
Sep 6, 2023 81.97 82.70 80.85 81.56 81.56 1,186,200
Sep 5, 2023 82.97 83.66 81.83 82.35 82.35 1,179,500
Sep 1, 2023 82.72 83.68 82.38 83.58 83.58 1,113,600
Aug 31, 2023 82.32 82.57 81.33 81.68 81.68 968,800
Aug 30, 2023 81.36 83.98 81.33 82.25 82.25 2,054,100
Aug 29, 2023 80.03 81.69 79.58 81.46 81.46 944,400
Aug 28, 2023 78.83 80.25 78.64 79.95 79.95 836,600
Aug 25, 2023 78.62 79.48 77.51 78.42 78.42 1,059,600
Aug 24, 2023 78.88 79.11 77.44 78.33 78.33 1,642,300
Aug 23, 2023 78.76 79.47 78.01 79.22 79.22 1,253,300
Aug 22, 2023 80.90 80.90 78.70 79.14 79.14 1,469,100
Aug 21, 2023 82.39 82.67 79.35 80.90 80.90 1,568,900
Aug 18, 2023 80.80 82.56 78.71 82.49 82.49 1,648,000
Aug 17, 2023 85.42 85.78 81.64 81.65 81.65 1,200,500
Aug 16, 2023 85.00 85.79 84.48 84.82 84.82 1,214,100
Aug 15, 2023 85.12 85.44 84.65 85.19 85.19 955,500
Aug 14, 2023 84.57 85.50 83.64 85.44 85.44 692,900
Aug 11, 2023 82.85 85.51 81.99 85.19 85.19 1,388,300
Aug 10, 2023 84.86 85.32 82.74 83.18 83.18 1,663,900
Aug 9, 2023 85.83 86.56 84.61 84.88 84.88 1,326,600
Aug 8, 2023 83.39 86.10 83.01 85.83 85.83 885,100
Aug 7, 2023 83.43 84.80 82.59 84.75 84.75 764,600
Aug 4, 2023 82.86 84.40 82.40 83.29 83.29 1,097,600
Aug 3, 2023 82.98 83.61 81.91 82.59 82.59 648,900
Aug 2, 2023 83.36 83.40 82.48 83.24 83.24 1,287,300
Aug 1, 2023 81.84 84.20 81.84 84.08 84.08 995,700
Jul 31, 2023 82.54 82.90 81.69 82.61 82.61 1,232,600
Jul 28, 2023 83.18 83.20 81.58 82.52 82.52 894,700
Jul 27, 2023 83.56 84.30 81.85 82.06 82.06 901,500
Jul 26, 2023 82.17 83.39 81.35 83.01 83.01 908,900
Jul 25, 2023 83.37 83.83 81.28 81.80 81.80 1,371,500
Jul 24, 2023 83.43 84.43 82.66 83.79 83.79 1,236,100
Jul 21, 2023 85.50 85.50 81.50 83.28 83.28 1,931,000
Jul 20, 2023 85.01 85.37 83.51 84.96 84.96 1,129,200
Jul 19, 2023 87.50 87.50 85.01 85.14 85.14 1,273,100
Jul 18, 2023 83.45 86.56 83.25 85.81 85.81 1,452,200
Jul 17, 2023 83.22 84.50 82.74 83.69 83.69 1,126,500
Jul 14, 2023 84.23 84.95 83.01 83.40 83.40 898,800
Jul 13, 2023 84.05 84.69 83.24 83.42 83.42 1,182,600
Jul 12, 2023 85.09 85.40 83.69 84.20 84.20 1,139,900
Jul 11, 2023 83.37 85.43 83.26 84.32 84.32 1,551,700
Jul 10, 2023 81.09 83.26 81.00 82.65 82.65 1,518,100
Jul 7, 2023 80.95 82.37 80.85 81.39 81.39 1,570,200
Jul 6, 2023 81.33 81.66 80.37 81.03 81.03 1,616,500
Jul 5, 2023 82.17 82.72 81.50 82.24 82.24 1,415,100
Jul 3, 2023 83.09 84.00 81.94 82.16 82.16 934,100
Jun 30, 2023 85.30 85.67 83.34 83.70 83.70 1,970,000
Jun 29, 2023 84.33 85.21 83.87 84.34 84.34 1,731,400
Jun 28, 2023 82.42 85.09 82.11 84.37 84.37 4,015,300
Jun 27, 2023 81.72 82.74 80.62 82.42 82.42 2,283,500
Jun 26, 2023 86.41 86.52 80.96 81.25 81.25 4,005,500
Jun 23, 2023 84.21 87.06 83.50 86.21 86.21 14,440,900
Jun 22, 2023 77.97 78.68 77.03 78.32 78.32 2,525,800
Jun 21, 2023 78.39 79.06 77.27 78.30 78.30 1,706,300
Jun 20, 2023 79.32 80.16 78.37 78.59 78.59 1,622,800
Jun 16, 2023 81.16 81.36 79.25 79.63 79.63 2,315,900
Jun 15, 2023 78.71 81.14 78.62 80.85 80.85 1,078,700
Jun 14, 2023 80.80 81.75 79.10 79.70 79.70 1,325,200
Jun 13, 2023 80.20 81.22 80.14 80.61 80.61 1,281,200
Jun 12, 2023 78.41 80.05 77.67 79.53 79.53 1,327,700
Jun 9, 2023 80.37 80.71 78.31 78.81 78.81 1,172,200
Jun 8, 2023 80.05 80.48 78.58 79.89 79.89 1,379,000
Jun 7, 2023 80.00 81.13 78.72 79.13 79.13 2,772,400
Jun 6, 2023 74.93 79.40 74.93 79.08 79.08 2,781,700
Jun 5, 2023 74.66 75.72 73.50 75.26 75.26 1,262,500
Jun 2, 2023 72.82 74.85 72.46 74.66 74.66 2,017,000
Jun 1, 2023 72.49 72.57 71.14 71.81 71.81 1,374,500
May 31, 2023 72.20 73.02 70.64 72.21 72.21 1,721,800
May 30, 2023 73.16 74.48 72.64 73.96 73.96 1,206,300
May 26, 2023 71.24 72.86 70.80 72.48 72.48 935,100
May 25, 2023 70.13 71.63 70.00 71.02 71.02 937,900
May 24, 2023 71.35 71.74 69.10 70.15 70.15 1,344,700
May 23, 2023 71.81 73.83 71.55 71.98 71.98 1,664,000
May 22, 2023 71.92 72.43 71.25 72.21 72.21 949,700
May 19, 2023 73.06 73.06 70.75 71.75 71.75 1,183,500
May 18, 2023 71.41 73.26 71.06 73.13 73.13 944,200
May 17, 2023 69.55 72.44 69.30 71.95 71.95 1,383,500
May 16, 2023 71.59 71.59 68.97 69.06 69.06 1,276,900
May 15, 2023 71.07 71.94 70.26 71.70 71.70 1,324,800
May 12, 2023 73.00 73.25 70.25 71.16 71.16 919,200
May 11, 2023 73.25 73.55 71.11 72.27 72.27 995,800
May 10, 2023 73.64 74.15 72.14 73.41 73.41 1,666,800
May 9, 2023 71.80 72.97 71.37 72.53 72.53 1,497,900
May 8, 2023 71.16 73.02 70.46 72.75 72.75 1,709,600
May 5, 2023 69.25 71.31 68.99 70.61 70.61 1,422,200
May 4, 2023 70.27 70.58 67.14 68.07 68.07 1,960,600
May 3, 2023 71.31 72.88 70.61 70.67 70.67 1,727,600
May 2, 2023 70.24 71.92 69.48 71.33 71.33 2,274,500
May 1, 2023 70.09 70.94 69.66 70.48 70.48 1,436,300
Apr 28, 2023 70.24 70.72 69.61 70.03 70.03 1,308,800
Apr 27, 2023 68.06 70.43 67.84 70.40 70.40 1,457,700
Apr 26, 2023 68.14 69.48 67.72 67.92 67.92 1,912,700
Apr 25, 2023 68.43 68.80 67.35 67.36 67.36 1,397,200
Apr 24, 2023 68.75 69.42 68.49 68.88 68.88 1,136,500
Apr 21, 2023 67.72 69.26 66.65 69.16 69.16 1,514,300
Apr 20, 2023 67.15 68.01 66.25 67.45 67.45 1,913,700

Related Tickers

CVNA Carvana Co.
71.36
+0.30%
 
AN AutoNation, Inc.
154.14
-0.31%
 
VRM Vroom, Inc.
11.36
+3.84%
 
LAD Lithia Motors, Inc.
261.00
+0.25%
 
CZOO Cazoo Group Ltd
4.9800
-5.86%
 
SDAWW SunCar Technology Group Inc.
0.3060
+2.86%
 
CWH Camping World Holdings, Inc.
22.33
+1.18%
 
ABG Asbury Automotive Group, Inc.
215.12
+1.72%
 
CRMT America's Car-Mart, Inc.
58.24
+3.70%
 
UCAR U Power Limited
5.14
+2.39%