CarMax, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-09 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-08 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-07 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-06 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-05 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-02 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-12-01 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-11-30 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-11-29 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-11-28 | 175.86 | 175.86 | 175.86 | 175.86 | 175.86 | 0 |
| 2022-11-25 | 180.36 | 180.36 | 175.86 | 175.86 | 175.86 | 36 |
| 2022-11-24 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-23 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-22 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-21 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-18 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-17 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-16 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-14 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-11 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-10 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-09 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-08 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 0 |
| 2022-11-07 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 1 |
| 2022-11-04 | 158.62 | 162.00 | 158.62 | 162.00 | 162.00 | 12 |
| 2022-11-03 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-11-01 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-31 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-28 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-27 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-26 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-25 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-24 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | 0 |
| 2022-10-21 | 147.00 | 147.00 | 144.26 | 144.26 | 144.26 | 5 |
| 2022-10-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| 2022-10-19 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 11,970 |
| 2022-10-18 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-17 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-14 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-13 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-11 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-10 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0 |
| 2022-10-07 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 1 |
| 2022-10-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-10-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-10-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-10-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2 |
| 2022-09-30 | 179.00 | 179.86 | 179.00 | 179.86 | 179.86 | 4,103 |
| 2022-09-29 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 0 |
| 2022-09-28 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 48 |
| 2022-09-27 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-09-26 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-09-23 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-09-22 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-09-21 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2022-09-20 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 12 |
| 2022-09-19 | 235.28 | 235.28 | 235.28 | 235.28 | 235.28 | 0 |
| 2022-09-16 | 235.28 | 235.28 | 235.28 | 235.28 | 235.28 | 0 |
| 2022-09-15 | 235.28 | 235.28 | 235.28 | 235.28 | 235.28 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.