KMX

CarMax Historical Data

KMX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 87.28 -0.91 -1.03% 89.07 90.33 87.19 1,321,915
Jul 10 2020 88.19 1.96 2.27% 86.45 88.21 85.88 966,373
Jul 09 2020 86.23 -2.47 -2.78% 88.69 90.254 85.71 1,439,097
Jul 08 2020 88.70 0.11 0.12% 88.74 89.64 87.54 1,059,324
Jul 07 2020 88.59 -0.52 -0.58% 89.87 90.53 87.94 1,275,056
Jul 06 2020 89.11 -0.11 -0.12% 90.58 91.6899 89.11 1,244,834
Jul 03 2020 89.22 0.00 +0.00% 91.15 92.38 88.53 0
Jul 02 2020 89.22 0.20 0.22% 91.15 92.38 88.53 1,255,223
Jul 01 2020 89.02 -0.55 -0.61% 89.28 90.94 88.34 934,691
Jun 30 2020 89.5698 0.59 0.66% 88.66 90.47 88.08 980,123
Jun 29 2020 88.98 2.40 2.77% 87.80 89.07 85.42 931,968
Jun 26 2020 86.58 -3.00 -3.35% 89.37 89.85 86.12 2,820,509
Jun 25 2020 89.58 -0.22 -0.24% 89.21 89.96 87.66 1,680,552
Jun 24 2020 89.80 -2.41 -2.61% 91.00 92.62 88.51 1,724,535
Jun 23 2020 92.21 -1.75 -1.86% 95.00 95.39 91.035 2,191,093
Jun 22 2020 93.96 2.91 3.19% 92.50 94.79 91.30 2,146,784
Jun 19 2020 91.0517 -6.85 -7.0% 98.20 101.80 89.68 6,565,059
Jun 18 2020 97.90 0.91 0.94% 96.01 98.69 95.9644 1,840,841
Jun 17 2020 96.99 0.63 0.65% 96.48 97.98 95.28 1,347,310
Jun 16 2020 96.36 3.11 3.34% 96.60 97.76 94.05 1,532,085
Jun 15 2020 93.25 3.27 3.63% 86.73 93.68 86.30 1,647,735
Jun 12 2020 89.98 2.69 3.08% 91.00 92.00 87.64 1,410,371
Jun 11 2020 87.29 -4.70 -5.11% 88.67 90.50 85.63 2,154,139
Jun 10 2020 91.99 -2.93 -3.09% 94.73 94.90 90.83 1,916,917
Jun 09 2020 94.92 -3.43 -3.49% 96.63 97.01 93.95 1,760,566
Jun 08 2020 98.35 2.42 2.52% 97.05 98.45 96.89 1,524,998
Jun 05 2020 95.93 2.80 3.01% 96.39 97.78 94.24 2,024,520
Jun 04 2020 93.13 -1.79 -1.89% 93.70 94.91 92.485 1,389,310
Jun 03 2020 94.92 2.89 3.14% 92.54 94.92 92.33 1,249,093
Jun 02 2020 92.03 1.94 2.15% 91.16 92.10 89.865 1,339,621
Jun 01 2020 90.09 2.04 2.32% 89.60 91.45 87.71 1,735,006
May 29 2020 88.05 -0.63 -0.71% 87.15 89.69 85.931 1,926,157
May 28 2020 88.68 -0.32 -0.36% 90.06 90.735 88.001 2,033,319
May 27 2020 89.00 3.78 4.44% 87.82 89.80 86.06 2,213,348
May 26 2020 85.22 3.67 4.5% 84.80 86.37 82.20 1,776,627
May 25 2020 81.55 0.00 +0.00% 80.68 81.79 79.76 0
May 22 2020 81.55 1.13 1.41% 80.68 81.79 79.76 1,428,482
May 21 2020 80.42 2.07 2.64% 78.56 80.53 77.79 969,228
May 20 2020 78.35 -1.04 -1.31% 79.79 80.57 77.92 1,251,322
May 19 2020 79.39 -0.36 -0.45% 79.66 81.19 78.42 1,060,104
May 18 2020 79.75 3.95 5.21% 80.02 83.7644 76.60 2,049,858
May 15 2020 75.80 0.63 0.84% 74.12 75.97 72.97 1,492,119
May 14 2020 75.17 1.22 1.65% 71.23 75.245 70.72 1,371,810
May 13 2020 73.95 -0.55 -0.74% 74.41 75.10 72.44 1,661,275
May 12 2020 74.50 -1.46 -1.92% 77.51 78.68 74.50 1,725,713
May 11 2020 75.96 -0.73 -0.95% 76.20 76.858 74.34 1,010,002
May 08 2020 76.69 3.82 5.24% 75.01 76.94 73.60 1,577,149
May 07 2020 72.87 -0.10 -0.14% 73.74 74.95 72.3606 1,477,266
May 06 2020 72.97 0.00 0.0% 73.97 74.25 72.39 1,445,031
May 05 2020 72.97 1.29 1.8% 73.04 74.48 72.76 1,551,030
May 04 2020 71.68 1.09 1.54% 69.99 71.72 69.4127 1,932,833
May 01 2020 70.59 -3.06 -4.15% 70.98 72.30 70.17 2,087,556
Apr 30 2020 73.65 -7.14 -8.84% 77.68 79.00 73.35 1,969,232
Apr 29 2020 80.79 6.69 9.03% 76.19 80.79 75.26 1,880,775
Apr 28 2020 74.10 -0.87 -1.16% 76.69 79.48 73.685 2,527,686
Apr 27 2020 74.97 4.57 6.49% 71.67 75.80 71.67 2,782,068
Apr 24 2020 70.40 4.41 6.68% 66.89 71.62 66.50 3,321,395
Apr 23 2020 65.99 1.08 1.66% 65.03 66.835 64.84 2,125,887
Apr 22 2020 64.91 1.41 2.22% 64.79 65.545 63.50 2,430,437
Apr 21 2020 63.50 -1.06 -1.64% 61.35 64.01 61.23 3,827,874
Apr 20 2020 64.56 -0.66 -1.01% 63.81 65.43 63.11 3,915,064
Apr 17 2020 65.22 6.15 10.41% 61.89 65.8477 61.89 4,410,812
Apr 16 2020 59.07 -2.51 -4.08% 61.69 62.50 58.93 2,339,414
Apr 15 2020 61.58 -2.81 -4.36% 62.38 63.88 60.81 1,438,831
Your Recent History
NYSE
KMX
CarMax
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200714 13:29:43