Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 615.30 | 615.35 | 601.69 | 611.32 | 609.87 | 287,400 |
| 2026-01-28 | 615.01 | 617.25 | 608.00 | 615.29 | 613.83 | 195,300 |
| 2026-01-27 | 618.92 | 623.81 | 612.54 | 617.04 | 615.58 | 236,400 |
| 2026-01-26 | 625.22 | 628.00 | 611.14 | 617.12 | 615.66 | 275,100 |
| 2026-01-23 | 618.70 | 623.41 | 613.63 | 623.33 | 621.85 | 237,100 |
| 2026-01-22 | 625.95 | 632.48 | 614.12 | 618.81 | 617.34 | 409,600 |
| 2026-01-21 | 632.06 | 637.83 | 621.11 | 625.42 | 623.94 | 442,400 |
| 2026-01-20 | 642.33 | 647.99 | 636.45 | 638.57 | 637.05 | 520,900 |
| 2026-01-16 | 633.46 | 641.12 | 630.00 | 640.41 | 638.89 | 433,000 |
| 2026-01-15 | 619.85 | 641.12 | 614.20 | 637.37 | 635.86 | 560,900 |
| 2026-01-14 | 609.60 | 622.00 | 604.51 | 616.30 | 614.84 | 324,700 |
| 2026-01-13 | 603.49 | 607.85 | 600.00 | 604.63 | 603.20 | 331,500 |
| 2026-01-12 | 593.04 | 610.09 | 593.00 | 602.45 | 601.02 | 324,800 |
| 2026-01-09 | 590.10 | 603.46 | 588.02 | 593.80 | 592.39 | 389,400 |
| 2026-01-08 | 576.37 | 592.18 | 575.22 | 586.38 | 584.99 | 371,800 |
| 2026-01-07 | 566.12 | 574.00 | 564.41 | 573.61 | 572.25 | 226,300 |
| 2026-01-06 | 565.58 | 567.50 | 557.01 | 563.84 | 562.50 | 231,900 |
| 2026-01-05 | 552.84 | 569.13 | 552.84 | 564.26 | 562.92 | 292,800 |
| 2026-01-02 | 551.83 | 559.71 | 551.41 | 556.26 | 554.94 | 184,200 |
| 2025-12-31 | 560.61 | 563.22 | 552.25 | 552.71 | 551.40 | 212,700 |
| 2025-12-30 | 563.19 | 569.80 | 560.57 | 561.60 | 560.27 | 199,400 |
| 2025-12-29 | 567.20 | 575.97 | 565.25 | 566.94 | 565.59 | 197,600 |
| 2025-12-26 | 567.76 | 573.99 | 565.33 | 568.80 | 567.45 | 146,000 |
| 2025-12-24 | 566.76 | 571.36 | 566.76 | 567.83 | 566.48 | 121,700 |
| 2025-12-23 | 573.48 | 575.98 | 564.76 | 566.98 | 565.63 | 262,400 |
| 2025-12-22 | 559.22 | 574.68 | 557.50 | 573.58 | 572.22 | 295,600 |
| 2025-12-19 | 546.13 | 559.52 | 544.06 | 558.49 | 557.16 | 529,900 |
| 2025-12-18 | 553.00 | 559.98 | 541.12 | 547.54 | 546.24 | 348,400 |
| 2025-12-17 | 552.82 | 558.76 | 551.41 | 554.73 | 553.41 | 224,700 |
| 2025-12-16 | 547.04 | 553.95 | 542.27 | 552.82 | 551.51 | 308,700 |
| 2025-12-15 | 542.56 | 549.41 | 538.99 | 546.92 | 545.62 | 395,300 |
| 2025-12-12 | 543.02 | 546.99 | 533.50 | 540.07 | 538.79 | 240,600 |
| 2025-12-11 | 535.20 | 547.89 | 531.13 | 542.68 | 541.39 | 367,800 |
| 2025-12-10 | 538.55 | 569.39 | 529.84 | 533.18 | 531.91 | 740,600 |
| 2025-12-09 | 566.71 | 568.90 | 554.10 | 563.24 | 561.90 | 537,800 |
| 2025-12-08 | 569.04 | 569.73 | 560.26 | 566.52 | 565.18 | 301,900 |
| 2025-12-05 | 563.17 | 569.44 | 557.00 | 567.03 | 565.68 | 276,600 |
| 2025-12-04 | 555.30 | 565.38 | 555.08 | 563.15 | 561.81 | 377,600 |
| 2025-12-03 | 562.80 | 570.00 | 554.09 | 555.30 | 553.98 | 237,800 |
| 2025-12-02 | 572.88 | 572.88 | 564.85 | 566.81 | 565.46 | 221,200 |
| 2025-12-01 | 572.39 | 573.60 | 565.00 | 569.13 | 567.78 | 278,500 |
| 2025-11-28 | 570.99 | 573.76 | 568.23 | 570.46 | 569.11 | 104,800 |
| 2025-11-26 | 565.63 | 572.75 | 563.51 | 571.18 | 569.82 | 245,500 |
| 2025-11-25 | 544.48 | 566.03 | 542.00 | 565.44 | 564.10 | 319,900 |
| 2025-11-24 | 558.37 | 560.55 | 539.51 | 540.79 | 539.51 | 420,200 |
| 2025-11-21 | 551.26 | 564.61 | 549.59 | 560.30 | 558.97 | 390,700 |
| 2025-11-20 | 558.91 | 561.34 | 545.88 | 551.24 | 549.93 | 270,300 |
| 2025-11-19 | 547.64 | 558.88 | 547.64 | 556.71 | 555.39 | 282,100 |
| 2025-11-18 | 536.34 | 550.13 | 535.06 | 548.32 | 547.02 | 344,400 |
| 2025-11-17 | 539.42 | 543.68 | 535.35 | 536.34 | 535.07 | 341,300 |
| 2025-11-14 | 536.06 | 546.79 | 534.33 | 538.19 | 536.91 | 295,500 |
| 2025-11-13 | 537.78 | 541.15 | 531.32 | 536.66 | 535.39 | 312,000 |
| 2025-11-12 | 539.27 | 543.24 | 534.57 | 534.88 | 533.61 | 155,300 |
| 2025-11-11 | 534.36 | 540.10 | 531.63 | 539.46 | 538.18 | 180,300 |
| 2025-11-10 | 533.76 | 537.32 | 523.14 | 532.54 | 531.28 | 243,000 |
| 2025-11-07 | 523.27 | 534.97 | 519.46 | 533.57 | 532.30 | 202,500 |
| 2025-11-06 | 522.63 | 525.00 | 513.10 | 523.08 | 521.84 | 243,300 |
| 2025-11-05 | 523.64 | 534.06 | 517.58 | 525.64 | 524.39 | 365,000 |
| 2025-11-04 | 512.37 | 524.95 | 511.32 | 522.95 | 521.71 | 335,200 |
| 2025-11-03 | 511.48 | 517.11 | 501.91 | 513.65 | 512.43 | 365,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-02-17 | 2:1 |
| 1994-02-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.6500 USD |
| 2026-05-01 | 0.5700 USD |
| 2026-01-30 | 0.5700 USD |
| 2025-10-31 | 0.5700 USD |
| 2025-08-01 | 0.5700 USD |
| 2025-05-01 | 0.5000 USD |
| 2025-02-03 | 0.5000 USD |
| 2024-11-01 | 0.5000 USD |
| 2024-08-01 | 0.5000 USD |
| 2024-04-30 | 0.4300 USD |
| 2024-01-31 | 0.4300 USD |
| 2023-10-31 | 0.4300 USD |
| 2023-07-31 | 0.4300 USD |
| 2023-04-28 | 0.3800 USD |
| 2023-01-31 | 0.3800 USD |
| 2022-10-31 | 0.3800 USD |
| 2022-07-29 | 0.3800 USD |
| 2022-04-29 | 0.3500 USD |
| 2022-01-31 | 0.3500 USD |
| 2021-10-29 | 0.3500 USD |
| 2021-07-30 | 0.3400 USD |
| 2021-04-30 | 0.3400 USD |
| 2021-01-29 | 0.3400 USD |
| 2020-10-30 | 0.3200 USD |
| 2020-07-31 | 0.3200 USD |
| 2020-04-30 | 0.3200 USD |
| 2020-01-31 | 0.3200 USD |
| 2019-10-31 | 0.3200 USD |
| 2019-07-31 | 0.3200 USD |
| 2019-04-30 | 0.2900 USD |
| 2019-01-31 | 0.2900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.