Cintas Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 214.89 | 215.83 | 208.15 | 212.73 | 212.73 | 550 |
| 2026-10-16 | 211.10 | 216.76 | 209.08 | 212.63 | 212.63 | 786 |
| 2026-10-15 | 210.72 | 215.59 | 208.10 | 213.45 | 213.45 | 822 |
| 2026-10-14 | 207.80 | 209.03 | 201.59 | 207.74 | 207.74 | 546 |
| 2026-10-13 | 204.92 | 208.00 | 204.92 | 205.56 | 205.56 | 4,278 |
| 2026-10-12 | 203.50 | 207.54 | 200.93 | 206.23 | 206.23 | 295 |
| 2026-10-09 | 200.75 | 203.66 | 197.00 | 202.49 | 202.49 | 1,852 |
| 2026-10-08 | 199.00 | 200.67 | 193.51 | 200.24 | 200.24 | 1,278 |
| 2026-10-07 | 193.40 | 200.00 | 193.40 | 197.59 | 197.59 | 130 |
| 2026-10-06 | 192.11 | 197.31 | 192.10 | 196.06 | 196.06 | 517 |
| 2026-10-05 | 194.22 | 199.00 | 190.12 | 194.59 | 194.59 | 701 |
| 2026-10-02 | 199.64 | 199.64 | 192.22 | 192.26 | 192.26 | 647 |
| 2026-10-01 | 195.05 | 196.97 | 194.32 | 195.00 | 195.00 | 639 |
| 2026-09-30 | 200.10 | 200.10 | 195.51 | 196.01 | 196.01 | 4,393 |
| 2026-09-29 | 200.31 | 201.23 | 196.60 | 197.32 | 197.32 | 522 |
| 2026-09-28 | 196.68 | 201.41 | 196.68 | 201.05 | 201.05 | 884 |
| 2026-09-25 | 195.08 | 200.91 | 195.08 | 199.95 | 199.95 | 3,244 |
| 2026-09-24 | 191.97 | 198.33 | 186.42 | 198.15 | 198.15 | 4,612 |
| 2026-09-23 | 199.99 | 205.00 | 190.00 | 197.06 | 197.06 | 1,001 |
| 2026-09-22 | 200.00 | 200.00 | 196.17 | 196.39 | 196.39 | 726 |
| 2026-09-21 | 195.21 | 200.00 | 194.00 | 197.27 | 197.27 | 1,542 |
| 2026-09-18 | 198.13 | 198.88 | 194.00 | 197.82 | 197.82 | 509 |
| 2026-09-17 | 199.67 | 202.85 | 196.17 | 198.83 | 198.83 | 569 |
| 2026-09-16 | 199.05 | 201.22 | 195.08 | 200.63 | 200.63 | 97 |
| 2026-09-15 | 200.40 | 201.47 | 198.11 | 200.00 | 200.00 | 12,421 |
| 2026-09-14 | 202.00 | 206.00 | 198.80 | 200.78 | 200.78 | 3,420 |
| 2026-09-11 | 198.73 | 202.89 | 198.73 | 201.89 | 201.89 | 5,932 |
| 2026-09-10 | 199.68 | 202.00 | 197.50 | 198.82 | 198.82 | 551 |
| 2026-09-09 | 202.06 | 202.06 | 197.00 | 198.74 | 198.74 | 168 |
| 2026-09-08 | 201.05 | 201.07 | 194.87 | 200.13 | 200.13 | 2,510 |
| 2026-09-04 | 199.01 | 200.66 | 196.21 | 200.42 | 200.42 | 91 |
| 2026-09-03 | 199.68 | 202.06 | 198.30 | 200.44 | 200.44 | 3,650 |
| 2026-09-02 | 206.99 | 206.99 | 197.83 | 198.61 | 198.61 | 243 |
| 2026-09-01 | 208.79 | 208.79 | 199.01 | 200.49 | 200.49 | 1,749 |
| 2026-08-31 | 203.84 | 204.50 | 199.93 | 201.05 | 201.05 | 786 |
| 2026-08-28 | 206.15 | 206.21 | 202.90 | 204.97 | 204.97 | 1,079 |
| 2026-08-27 | 205.81 | 208.79 | 199.96 | 203.70 | 203.70 | 2,082 |
| 2026-08-26 | 208.11 | 208.11 | 203.11 | 206.23 | 206.23 | 321 |
| 2026-08-25 | 207.56 | 210.00 | 200.77 | 204.74 | 204.74 | 1,218 |
| 2026-08-24 | 204.20 | 210.00 | 196.45 | 206.56 | 206.56 | 2,075 |
| 2026-08-21 | 201.00 | 208.10 | 199.00 | 203.78 | 203.78 | 363 |
| 2026-08-20 | 203.48 | 205.00 | 202.85 | 202.85 | 202.85 | 387 |
| 2026-08-19 | 200.19 | 205.74 | 193.01 | 203.14 | 203.14 | 319 |
| 2026-08-18 | 198.97 | 202.01 | 195.10 | 199.89 | 199.89 | 112 |
| 2026-08-17 | 201.09 | 201.09 | 195.53 | 198.05 | 198.05 | 1,326 |
| 2026-08-14 | 202.39 | 202.39 | 195.86 | 199.37 | 199.37 | 524 |
| 2026-08-13 | 202.57 | 208.25 | 201.06 | 201.22 | 201.22 | 746 |
| 2026-08-12 | 207.43 | 207.43 | 201.17 | 204.57 | 204.05 | 247 |
| 2026-08-11 | 202.65 | 206.99 | 201.00 | 205.72 | 205.20 | 892 |
| 2026-08-10 | 201.25 | 206.23 | 200.00 | 202.29 | 201.78 | 82 |
| 2026-08-07 | 205.36 | 205.36 | 193.78 | 203.10 | 202.58 | 809 |
| 2026-08-06 | 208.99 | 208.99 | 197.37 | 201.14 | 200.63 | 274 |
| 2026-08-05 | 204.00 | 207.99 | 198.30 | 201.02 | 200.51 | 544 |
| 2026-08-04 | 202.00 | 205.44 | 201.29 | 203.50 | 202.98 | 551 |
| 2026-08-03 | 200.50 | 209.78 | 200.50 | 203.87 | 203.35 | 1,559 |
| 2026-07-31 | 208.77 | 208.77 | 202.66 | 204.77 | 204.25 | 1,587 |
| 2026-07-30 | 219.27 | 219.99 | 205.01 | 207.51 | 206.98 | 3,716 |
| 2026-07-29 | 215.00 | 219.99 | 214.00 | 217.00 | 216.45 | 5,132 |
| 2026-07-28 | 215.00 | 218.39 | 206.20 | 215.32 | 214.77 | 869 |
| 2026-07-27 | 208.00 | 211.48 | 205.00 | 211.34 | 210.80 | 937 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5200 USD |
| 2026-05-14 | 0.4500 USD |
| 2026-02-13 | 0.4500 USD |
| 2025-11-13 | 0.4500 USD |
| 2025-08-14 | 0.4500 USD |
| 2025-05-15 | 0.3900 USD |
| 2025-02-13 | 0.3900 USD |
| 2024-11-15 | 0.3900 USD |
| 2024-08-15 | 1.5600 USD |
| 2024-05-14 | 1.3500 USD |
| 2024-02-14 | 1.3500 USD |
| 2023-11-14 | 1.3500 USD |
| 2023-08-14 | 1.3500 USD |
| 2023-05-12 | 1.1500 USD |
| 2023-02-14 | 1.1500 USD |
| 2022-11-14 | 1.1500 USD |
| 2022-08-12 | 1.1500 USD |
| 2022-05-13 | 0.9500 USD |
| 2022-02-14 | 0.9500 USD |
| 2021-11-12 | 0.9500 USD |
| 2021-08-12 | 0.9500 USD |
| 2021-05-13 | 0.7500 USD |
| 2021-02-11 | 0.7500 USD |
| 2020-11-05 | 3.5100 USD |
| 2019-11-07 | 2.5500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.