Caseys General Stores Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 436.80 | 440.29 | 430.60 | 432.80 | 430.83 | 446,600 |
| 2025-05-12 | 450.26 | 454.98 | 434.73 | 436.80 | 434.81 | 666,400 |
| 2025-05-09 | 451.04 | 456.24 | 434.15 | 448.66 | 446.61 | 811,300 |
| 2025-05-08 | 465.03 | 471.78 | 450.31 | 452.50 | 450.44 | 471,600 |
| 2025-05-07 | 467.41 | 474.97 | 465.82 | 465.96 | 463.83 | 251,200 |
| 2025-05-06 | 462.65 | 467.79 | 462.65 | 467.20 | 465.07 | 254,400 |
| 2025-05-05 | 454.61 | 470.56 | 454.61 | 466.38 | 464.25 | 285,400 |
| 2025-05-02 | 460.02 | 464.36 | 457.97 | 458.65 | 456.56 | 182,800 |
| 2025-05-01 | 460.54 | 462.59 | 455.02 | 455.54 | 453.46 | 329,000 |
| 2025-04-30 | 461.50 | 463.70 | 455.51 | 462.59 | 459.98 | 341,900 |
| 2025-04-29 | 452.80 | 464.42 | 451.81 | 463.40 | 460.79 | 257,000 |
| 2025-04-28 | 450.18 | 455.34 | 447.43 | 454.23 | 451.67 | 291,100 |
| 2025-04-25 | 447.13 | 450.75 | 443.07 | 447.34 | 444.82 | 419,500 |
| 2025-04-24 | 453.99 | 454.94 | 444.63 | 447.29 | 444.77 | 332,700 |
| 2025-04-23 | 467.03 | 467.03 | 449.54 | 455.39 | 452.82 | 341,500 |
| 2025-04-22 | 457.89 | 463.42 | 453.34 | 458.89 | 456.30 | 509,700 |
| 2025-04-21 | 455.69 | 459.15 | 445.92 | 451.70 | 449.15 | 253,500 |
| 2025-04-17 | 457.33 | 463.19 | 456.05 | 460.07 | 457.48 | 365,400 |
| 2025-04-16 | 463.09 | 468.88 | 452.55 | 457.33 | 454.75 | 346,900 |
| 2025-04-15 | 460.80 | 467.88 | 460.28 | 464.41 | 461.79 | 460,400 |
| 2025-04-14 | 459.01 | 462.89 | 446.79 | 460.78 | 458.18 | 393,200 |
| 2025-04-11 | 445.00 | 459.46 | 436.12 | 457.25 | 454.67 | 520,300 |
| 2025-04-10 | 436.98 | 443.64 | 426.74 | 438.01 | 435.54 | 392,200 |
| 2025-04-09 | 412.93 | 450.87 | 410.01 | 439.74 | 437.26 | 557,500 |
| 2025-04-08 | 434.78 | 436.46 | 411.75 | 416.49 | 414.14 | 375,300 |
| 2025-04-07 | 403.92 | 427.02 | 397.80 | 418.01 | 415.65 | 716,700 |
| 2025-04-04 | 437.31 | 444.59 | 414.41 | 415.82 | 413.48 | 729,700 |
| 2025-04-03 | 429.37 | 458.92 | 429.37 | 449.17 | 446.64 | 664,000 |
| 2025-04-02 | 434.64 | 446.60 | 434.64 | 443.88 | 441.38 | 274,900 |
| 2025-04-01 | 432.43 | 442.45 | 432.15 | 440.63 | 438.15 | 328,500 |
| 2025-03-31 | 427.83 | 438.23 | 425.81 | 434.04 | 431.59 | 477,500 |
| 2025-03-28 | 428.74 | 432.00 | 423.47 | 432.00 | 429.56 | 326,000 |
| 2025-03-27 | 423.83 | 436.64 | 421.28 | 430.69 | 428.26 | 396,800 |
| 2025-03-26 | 418.11 | 427.62 | 417.38 | 426.00 | 423.60 | 698,200 |
| 2025-03-25 | 413.49 | 417.77 | 411.15 | 417.42 | 415.07 | 345,200 |
| 2025-03-24 | 406.51 | 412.73 | 400.23 | 412.50 | 410.17 | 400,000 |
| 2025-03-21 | 392.66 | 404.39 | 391.55 | 404.00 | 401.72 | 493,300 |
| 2025-03-20 | 399.78 | 401.98 | 392.82 | 394.84 | 392.61 | 269,500 |
| 2025-03-19 | 388.68 | 403.19 | 388.68 | 402.23 | 399.96 | 398,100 |
| 2025-03-18 | 397.65 | 397.65 | 386.04 | 386.89 | 384.71 | 196,900 |
| 2025-03-17 | 392.51 | 402.07 | 391.04 | 399.68 | 397.43 | 271,000 |
| 2025-03-14 | 388.73 | 396.34 | 381.33 | 395.63 | 393.40 | 327,300 |
| 2025-03-13 | 402.07 | 404.99 | 384.06 | 385.02 | 382.85 | 519,900 |
| 2025-03-12 | 392.45 | 412.21 | 388.54 | 402.07 | 399.80 | 798,000 |
| 2025-03-11 | 380.00 | 387.45 | 372.09 | 378.71 | 376.57 | 576,400 |
| 2025-03-10 | 394.37 | 395.43 | 380.49 | 381.68 | 379.53 | 511,600 |
| 2025-03-07 | 394.00 | 399.32 | 382.41 | 398.73 | 396.48 | 348,500 |
| 2025-03-06 | 400.69 | 406.09 | 394.23 | 395.30 | 393.07 | 341,200 |
| 2025-03-05 | 408.33 | 408.33 | 400.08 | 404.82 | 402.54 | 246,800 |
| 2025-03-04 | 404.72 | 412.50 | 402.14 | 408.03 | 405.73 | 258,500 |
| 2025-03-03 | 413.85 | 419.43 | 406.84 | 408.00 | 405.70 | 251,000 |
| 2025-02-28 | 410.74 | 414.68 | 408.14 | 414.21 | 411.87 | 226,900 |
| 2025-02-27 | 417.24 | 419.43 | 408.48 | 409.09 | 406.78 | 181,000 |
| 2025-02-26 | 419.55 | 423.41 | 412.92 | 416.00 | 413.65 | 417,800 |
| 2025-02-25 | 413.60 | 423.89 | 413.60 | 422.74 | 420.36 | 323,600 |
| 2025-02-24 | 406.51 | 416.79 | 404.56 | 414.56 | 412.22 | 268,900 |
| 2025-02-21 | 420.18 | 420.18 | 403.10 | 405.59 | 403.30 | 481,900 |
| 2025-02-20 | 422.71 | 424.85 | 418.84 | 420.54 | 418.17 | 264,500 |
| 2025-02-19 | 423.10 | 429.35 | 423.10 | 426.21 | 423.81 | 239,000 |
| 2025-02-18 | 431.80 | 434.31 | 424.87 | 425.98 | 423.58 | 324,300 |
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.