Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 520.20 | 523.96 | 517.11 | 518.97 | 517.17 | 209,400 |
| 2025-08-07 | 523.00 | 523.00 | 512.81 | 518.28 | 516.48 | 219,100 |
| 2025-08-06 | 514.17 | 522.29 | 514.17 | 521.49 | 519.68 | 249,400 |
| 2025-08-05 | 521.29 | 524.34 | 513.77 | 514.75 | 512.96 | 237,500 |
| 2025-08-04 | 521.61 | 529.53 | 520.27 | 523.25 | 521.43 | 309,800 |
| 2025-08-01 | 519.38 | 524.52 | 516.01 | 522.78 | 520.97 | 200,000 |
| 2025-07-31 | 524.03 | 530.59 | 518.81 | 520.13 | 517.76 | 258,900 |
| 2025-07-30 | 522.97 | 527.93 | 521.56 | 525.12 | 522.72 | 174,400 |
| 2025-07-29 | 524.17 | 527.75 | 519.70 | 521.96 | 519.58 | 254,200 |
| 2025-07-28 | 525.54 | 530.59 | 523.55 | 525.04 | 522.64 | 327,900 |
| 2025-07-25 | 527.82 | 531.24 | 525.50 | 527.51 | 525.10 | 280,300 |
| 2025-07-24 | 524.00 | 529.00 | 519.06 | 526.06 | 523.66 | 271,400 |
| 2025-07-23 | 523.38 | 530.17 | 519.69 | 524.00 | 521.61 | 456,200 |
| 2025-07-22 | 520.31 | 526.00 | 519.12 | 523.42 | 521.03 | 264,400 |
| 2025-07-21 | 510.19 | 520.00 | 510.19 | 518.26 | 515.90 | 278,300 |
| 2025-07-18 | 516.62 | 518.50 | 506.69 | 510.25 | 507.92 | 214,500 |
| 2025-07-17 | 519.72 | 519.72 | 508.61 | 515.67 | 513.32 | 250,300 |
| 2025-07-16 | 520.66 | 521.64 | 515.04 | 517.80 | 515.44 | 222,700 |
| 2025-07-15 | 522.55 | 524.21 | 517.38 | 517.66 | 515.30 | 225,100 |
| 2025-07-14 | 517.41 | 526.47 | 514.12 | 523.28 | 520.89 | 256,500 |
| 2025-07-11 | 523.60 | 526.66 | 514.31 | 516.59 | 514.23 | 274,700 |
| 2025-07-10 | 521.04 | 526.72 | 517.74 | 523.60 | 521.21 | 380,500 |
| 2025-07-09 | 513.22 | 522.71 | 508.25 | 522.32 | 519.94 | 352,700 |
| 2025-07-08 | 522.64 | 526.82 | 509.19 | 512.30 | 509.96 | 414,000 |
| 2025-07-07 | 517.23 | 526.33 | 514.14 | 526.16 | 523.76 | 341,800 |
| 2025-07-03 | 510.30 | 517.31 | 508.89 | 517.23 | 514.87 | 173,700 |
| 2025-07-02 | 509.36 | 511.75 | 505.01 | 510.92 | 508.59 | 311,600 |
| 2025-07-01 | 508.01 | 512.78 | 504.49 | 510.64 | 508.31 | 398,800 |
| 2025-06-30 | 504.70 | 510.91 | 499.81 | 510.27 | 507.94 | 284,700 |
| 2025-06-27 | 503.53 | 511.71 | 499.95 | 506.18 | 503.87 | 462,900 |
| 2025-06-26 | 507.05 | 509.22 | 501.00 | 504.01 | 501.71 | 303,300 |
| 2025-06-25 | 510.51 | 511.01 | 504.11 | 505.13 | 502.83 | 286,500 |
| 2025-06-24 | 510.50 | 514.32 | 501.37 | 510.91 | 508.58 | 360,600 |
| 2025-06-23 | 505.45 | 510.82 | 500.33 | 510.43 | 508.10 | 308,400 |
| 2025-06-20 | 506.67 | 511.80 | 498.72 | 500.27 | 497.99 | 456,600 |
| 2025-06-18 | 511.05 | 511.05 | 505.30 | 506.31 | 504.00 | 397,100 |
| 2025-06-17 | 505.74 | 512.42 | 503.00 | 507.63 | 505.31 | 501,100 |
| 2025-06-16 | 506.00 | 512.23 | 505.02 | 506.39 | 504.08 | 466,300 |
| 2025-06-13 | 506.96 | 512.88 | 502.07 | 506.16 | 503.85 | 457,900 |
| 2025-06-12 | 500.85 | 507.31 | 495.00 | 506.99 | 504.68 | 603,800 |
| 2025-06-11 | 490.99 | 504.08 | 488.91 | 499.53 | 497.25 | 706,700 |
| 2025-06-10 | 496.02 | 509.08 | 481.30 | 490.20 | 487.96 | 1,341,500 |
| 2025-06-09 | 441.59 | 443.50 | 433.63 | 439.29 | 437.29 | 693,500 |
| 2025-06-06 | 447.21 | 449.12 | 440.11 | 444.04 | 442.01 | 403,600 |
| 2025-06-05 | 448.41 | 450.49 | 443.53 | 445.69 | 443.66 | 513,700 |
| 2025-06-04 | 439.26 | 449.76 | 436.03 | 448.25 | 446.21 | 563,100 |
| 2025-06-03 | 438.67 | 444.33 | 433.16 | 438.68 | 436.68 | 421,600 |
| 2025-06-02 | 436.51 | 443.52 | 435.47 | 440.00 | 437.99 | 801,000 |
| 2025-05-30 | 440.79 | 448.48 | 437.58 | 437.76 | 435.76 | 433,800 |
| 2025-05-29 | 446.75 | 446.75 | 438.00 | 440.51 | 438.50 | 403,000 |
| 2025-05-28 | 447.50 | 451.61 | 444.80 | 447.51 | 445.47 | 300,300 |
| 2025-05-27 | 446.91 | 449.92 | 444.72 | 447.50 | 445.46 | 501,100 |
| 2025-05-23 | 442.08 | 448.10 | 441.60 | 445.73 | 443.70 | 225,300 |
| 2025-05-22 | 449.98 | 452.37 | 443.72 | 444.05 | 442.02 | 203,400 |
| 2025-05-21 | 454.33 | 456.25 | 448.29 | 450.43 | 448.38 | 325,900 |
| 2025-05-20 | 455.98 | 460.32 | 455.98 | 458.64 | 456.55 | 238,000 |
| 2025-05-19 | 450.87 | 456.75 | 450.87 | 456.09 | 454.01 | 230,600 |
| 2025-05-16 | 442.43 | 456.49 | 442.43 | 456.15 | 454.07 | 376,800 |
| 2025-05-15 | 430.67 | 445.92 | 430.00 | 442.43 | 440.41 | 374,200 |
| 2025-05-14 | 431.59 | 435.23 | 430.65 | 430.86 | 428.89 | 294,100 |
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.