S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

67.97

-1.38

(-1.99%)

At close: 04:00PM EDT

67.50

-0.47

(-0.69%)

After hours:

06:06PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	68.42	68.97	67.56	67.97	67.97	2,072,800
Apr 29, 2024	70.02	70.65	69.18	69.35	69.35	1,673,600
Apr 26, 2024	69.07	70.21	69.05	69.59	69.59	2,625,800
Apr 25, 2024	69.04	69.56	67.65	69.22	69.22	2,809,800
Apr 24, 2024	69.44	70.78	69.04	70.27	70.27	2,882,600
Apr 23, 2024	68.19	70.00	68.02	69.69	69.69	1,563,100
Apr 22, 2024	68.40	68.69	67.31	67.88	67.88	1,884,200
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 09, 2024	83.05	84.02	82.80	83.39	83.39	1,844,400
Apr 08, 2024	83.07	83.78	82.24	82.87	82.87	1,758,900
Apr 05, 2024	80.50	81.86	80.03	81.49	81.49	1,693,800
Apr 04, 2024	83.94	84.53	80.28	80.67	80.67	2,161,200
Apr 03, 2024	83.68	84.20	82.74	83.62	83.62	2,722,500
Apr 02, 2024	85.13	85.70	83.71	83.81	83.81	2,115,800
Apr 01, 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 08, 2024	81.50	83.12	81.06	81.77	81.77	1,545,700
Mar 07, 2024	80.87	81.62	79.89	80.66	80.66	1,171,900
Mar 06, 2024	81.50	81.66	79.90	80.58	80.58	1,993,900
Mar 05, 2024	79.19	80.62	78.61	80.12	80.12	1,207,500
Mar 04, 2024	78.87	80.28	78.76	79.58	79.58	1,053,000
Mar 01, 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 09, 2024	73.56	74.86	72.90	74.79	74.79	1,821,200
Feb 08, 2024	72.01	73.39	71.90	73.30	73.30	1,491,000
Feb 07, 2024	72.47	73.19	71.78	72.30	72.30	1,979,900
Feb 06, 2024	70.97	72.30	70.58	71.83	71.83	2,046,200
Feb 05, 2024	71.32	71.83	69.93	70.99	70.99	1,661,700
Feb 02, 2024	71.43	73.99	70.15	72.79	72.79	1,833,900
Feb 01, 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 09, 2024	72.23	72.78	71.64	72.53	72.53	1,462,800
Jan 08, 2024	72.82	73.89	72.18	73.01	73.01	1,469,600
Jan 05, 2024	71.42	74.09	71.18	73.00	73.00	1,536,000
Jan 04, 2024	72.14	72.86	71.50	71.83	71.83	1,653,400
Jan 03, 2024	74.53	75.28	72.16	72.53	72.53	2,473,300
Jan 02, 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 08, 2023	66.92	68.03	66.81	67.22	67.22	1,641,900
Dec 07, 2023	66.23	67.06	65.85	66.88	66.88	1,552,400
Dec 06, 2023	66.54	67.87	65.48	65.93	65.93	1,532,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL80.74-1.19(-1.45%)

Bitcoin CAD79,538.03-4,519.68(-5.38%)

S&P 500 FUTURES SLIDE WITH FED'S POWELL IN SPOTLIGHT

CarMax, Inc. (KMX)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
80.74
-1.19(-1.45%)

Bitcoin CAD
79,538.03
-4,519.68(-5.38%)