Cintas Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	554.33	556.98	548.05	548.05	133.79	232
2023-11-16	548.50	554.74	547.29	554.74	135.42	560
2023-11-15	546.54	551.41	546.49	551.41	134.61	12,528
2023-11-14	545.00	545.97	540.03	545.97	133.28	972
2023-11-13	530.03	536.20	530.03	535.71	130.45	632
2023-11-10	527.72	532.07	525.84	531.69	129.47	380
2023-11-09	526.54	528.89	526.54	528.89	128.79	172
2023-11-08	529.00	529.00	525.88	525.92	128.06	508
2023-11-07	519.84	527.03	519.54	527.03	128.33	200
2023-11-06	518.45	521.82	516.46	516.53	125.78	45,932
2023-11-03	514.00	520.63	514.00	520.20	126.67	712
2023-11-02	504.83	514.38	504.83	512.18	124.72	540
2023-11-01	508.14	510.62	506.17	510.62	124.34	724
2023-10-31	505.89	508.76	504.91	506.71	123.38	56
2023-10-30	499.09	503.92	498.54	503.92	122.71	4
2023-10-27	500.72	500.72	495.00	496.46	120.89	716
2023-10-26	503.34	503.65	500.58	500.90	121.97	440
2023-10-25	505.07	506.60	501.17	502.59	122.38	1,388
2023-10-24	501.14	504.09	499.58	499.58	121.65	80
2023-10-23	500.04	503.87	498.17	501.74	122.17	384
2023-10-20	502.49	502.96	498.89	501.41	122.09	1,500
2023-10-19	508.49	508.49	503.78	505.06	122.98	152
2023-10-18	512.04	513.74	510.93	511.96	124.66	40
2023-10-17	513.35	514.38	512.56	514.27	125.23	80
2023-10-16	519.16	520.43	514.82	515.77	125.59	56
2023-10-13	520.49	520.49	512.42	514.06	125.17	676
2023-10-12	519.26	524.89	512.63	512.63	124.83	324
2023-10-11	507.01	510.49	507.01	510.49	124.30	656
2023-10-10	503.99	509.25	499.34	509.06	123.96	1,300
2023-10-09	493.23	501.35	490.80	501.35	122.08	968
2023-10-06	480.03	493.25	480.02	493.25	120.11	392
2023-10-05	484.37	484.46	479.86	479.86	116.85	456
2023-10-04	486.01	486.07	480.35	481.04	117.13	300
2023-10-03	482.62	482.62	479.40	479.40	116.73	8
2023-10-02	482.04	484.10	480.55	483.54	117.74	216
2023-09-29	486.53	487.95	484.76	485.16	118.14	676
2023-09-28	481.08	488.44	480.15	483.75	117.79	35,696
2023-09-27	482.40	483.45	475.66	480.97	117.12	7,816
2023-09-26	499.06	499.06	481.73	483.76	117.80	2,652
2023-09-25	502.93	505.44	502.35	504.07	122.74	808
2023-09-22	506.59	509.70	506.59	508.18	123.74	696
2023-09-21	512.25	512.25	507.11	507.69	123.62	484
2023-09-20	518.94	521.67	518.94	520.76	126.80	216
2023-09-19	517.13	517.13	511.76	513.81	125.11	376
2023-09-18	513.34	517.52	513.34	514.53	125.29	2,164
2023-09-15	522.59	522.59	516.58	516.75	125.83	88
2023-09-14	519.40	523.97	518.30	523.95	127.58	96
2023-09-13	509.10	510.88	507.82	510.88	124.40	236
2023-09-12	503.17	510.32	502.67	508.47	123.81	476
2023-09-11	496.40	496.40	494.79	494.98	120.53	344
2023-09-08	498.83	498.83	497.70	497.70	121.19	104
2023-09-07	494.60	498.60	494.43	498.34	121.35	304
2023-09-06	494.54	495.98	494.17	495.98	120.77	128
2023-09-05	502.36	502.99	496.66	496.66	120.94	260
2023-09-01	505.80	506.30	504.51	504.51	122.85	268
2023-08-31	506.65	507.41	504.90	507.41	123.56	360
2023-08-30	506.29	506.30	506.29	506.30	123.28	988
2023-08-29	499.29	500.50	499.29	499.34	121.59	48
2023-08-25	491.57	491.92	490.39	490.39	119.41	224
2023-08-24	492.61	494.92	490.60	490.60	119.46	1,468

← NewerPage 13 of 20 · 1,144 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.