Quantcast

Historical Stock Prices

KMX 
$76.39
*  
0.45
0.59%
Get KMX Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading KMX now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/17/2019 75.38 77.255 75.1 76.39 997,642
05/16/2019 75.88 76.36 75.627 75.94 1,616,277
05/15/2019 76.63 77.04 75.84 75.9 1,639,676
05/14/2019 76.97 77.57 76.81 77.18 1,341,356
05/13/2019 79.07 77.8 75.95 76.76 972,067
05/10/2019 78.53 79.61 77.39 79.07 1,459,653
05/09/2019 77.07 78.78 76.995 78.53 772,825
05/08/2019 77.68 78.09 77.16 77.71 1,058,361
05/07/2019 78.31 78.41 77.06 77.68 1,024,890
05/06/2019 78.62 78.66 77.42 78.31 776,325
05/03/2019 78.1 78.79 77.59 78.62 905,870
05/02/2019 78.27 78.725 76.96 78.24 2,085,476
05/01/2019 77.94 79.26 77.73 78.35 1,912,577
04/30/2019 77.24 78 76.6775 77.86 1,900,063
04/29/2019 77.7 78.2 77.2 77.32 1,380,264
04/26/2019 76.28 77.99 76.0825 77.97 1,165,419
04/25/2019 76.92 77.28 76.33 76.33 1,037,278
04/24/2019 77.39 77.85 76.755 77.29 1,086,605
04/23/2019 76.1 77.54 75.81 77.34 1,916,459
04/22/2019 76.91 76.91 75.55 75.7 1,164,168
04/18/2019 77.29 77.36 75.81 77 1,438,808
04/17/2019 76.7 78.43 76.12 77.42 2,671,993
04/16/2019 75.2 76.01 74.99 75.94 1,312,387
04/15/2019 74.45 75.09 74.13 75.03 1,092,469
04/12/2019 74.09 74.68 74.05 74.58 879,274
04/11/2019 74.07 74.63 73.32 73.9 1,302,426
04/10/2019 73.41 74.36 72.89 74.31 1,137,600
04/09/2019 72.85 73.73 72.56 73.31 1,435,114
04/08/2019 72.42 72.98 71.79 72.7 1,320,500
04/05/2019 72.2 72.4 71.64 72.04 1,527,141
04/04/2019 71.45 72.1897 71.2 72.09 1,179,076
04/03/2019 70.22 71.74 70.22 71.2 2,663,314
04/02/2019 69.11 70.7 68.97 69.79 2,409,688
04/01/2019 71.06 71.24 68.24 69.07 3,607,995
03/29/2019 66.69 70.99 65.64 69.8 8,829,845
03/28/2019 64.2 64.82 63.42 63.68 3,703,593
03/27/2019 63.12 65.06 63.0205 63.84 3,129,583
03/26/2019 61.79 63.33 61.79 62.88 2,250,467
03/25/2019 61.5 62.64 61.23 61.62 1,425,060
03/22/2019 62.16 62.62 61.51 61.63 1,512,655
03/21/2019 60.77 62.52 60.75 62.31 1,610,484
03/20/2019 59.53 61.23 59.53 60.62 2,383,713
03/19/2019 60.72 61.14 59.35 59.6 1,697,615
03/18/2019 61.09 61.165 60.095 60.49 1,870,161
03/15/2019 60.32 61.16 60.3 61.06 2,186,161
03/14/2019 60.78 60.97 59.93 60.61 1,452,197
03/13/2019 61.19 61.58 60.635 60.87 1,765,494
03/12/2019 59.62 61.72 59.62 60.99 3,026,598
03/11/2019 58.52 59.75 58.22 59.55 1,585,694
03/08/2019 59.76 59.79 58.19 58.38 1,737,754
03/07/2019 60.75 60.78 59.44 59.72 1,046,398
03/06/2019 61.06 61.69 60.84 61 1,248,040
03/05/2019 60.03 60.91 59.58 60.75 1,688,152
03/04/2019 61.44 61.62 59.22 59.83 2,292,731
03/01/2019 62.2 63.155 61.0797 61.65 1,985,556
02/28/2019 60.27 62.18 60 62.1 1,922,973
02/27/2019 61.02 61.85 60.14 60.3 1,836,031
02/26/2019 59.94 61.095 59.68 60.95 2,116,878
02/25/2019 60.98 61.3793 59.75 59.8 1,471,659
02/22/2019 61.38 61.76 60.46 60.54 1,587,287
02/21/2019 62.41 62.925 61.21 61.52 1,015,147
02/20/2019 62.23 62.88 62.17 62.4 1,122,272
02/19/2019 62.06 62.41 61.7 61.99 1,244,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for KMX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio