Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	489.43	491.43	489.43	491.24	119.62	40
2023-08-22	486.95	486.95	485.19	485.19	118.14	144
2023-08-21	486.19	486.54	482.52	484.01	117.86	296
2023-08-18	481.96	486.75	481.96	485.91	118.32	1,576
2023-08-17	490.83	491.51	486.66	486.66	118.50	196
2023-08-16	493.23	496.05	489.82	495.90	120.75	85,516
2023-08-15	490.85	490.85	489.02	489.02	119.08	100
2023-08-14	493.97	493.97	493.07	493.07	120.06	16
2023-08-11	489.13	490.67	489.13	490.67	119.15	112
2023-08-10	495.42	496.91	491.31	491.31	119.30	168
2023-08-08	492.42	492.42	487.63	487.63	118.41	964
2023-08-07	490.61	495.30	490.61	495.30	120.27	88
2023-08-04	499.27	499.27	492.69	496.74	120.62	464
2023-08-03	497.77	497.77	497.23	497.23	120.74	464
2023-08-02	498.25	498.25	498.25	498.25	120.99	120
2023-08-01	502.45	502.87	500.14	502.28	121.97	1,960
2023-07-31	503.52	503.52	503.20	503.20	122.19	44
2023-07-28	508.51	508.96	503.24	503.36	122.23	220
2023-07-27	518.13	518.13	508.22	508.22	123.41	392
2023-07-26	515.07	515.76	514.45	515.76	125.24	276
2023-07-25	512.36	514.99	512.18	514.99	125.06	292
2023-07-24	504.17	510.43	504.17	510.43	123.95	440
2023-07-21	512.76	513.04	511.63	513.04	124.58	424
2023-07-20	505.39	508.88	503.54	508.88	123.57	616
2023-07-19	500.42	503.16	498.03	498.03	120.94	720
2023-07-18	502.97	504.89	502.35	502.35	121.99	60
2023-07-17	496.75	503.65	496.75	502.68	122.07	1,124
2023-07-14	493.25	497.93	493.25	495.78	120.39	100
2023-07-13	494.21	497.65	486.56	487.74	118.44	20,324
2023-07-12	496.85	496.85	493.34	493.73	119.89	320
2023-07-11	490.62	492.99	490.62	492.14	119.51	892
2023-07-10	481.39	489.79	481.39	489.79	118.94	120
2023-07-07	485.00	486.78	480.64	483.39	117.38	1,692
2023-07-06	481.56	485.81	481.56	485.81	117.97	940
2023-07-05	487.47	487.47	481.69	486.62	118.17	452
2023-07-03	494.52	494.52	482.91	485.04	117.78	1,276
2023-06-30	496.78	496.78	494.94	495.52	120.33	148
2023-06-29	488.40	489.72	488.17	488.31	118.58	1,000
2023-06-28	488.27	489.87	488.08	489.87	118.96	964
2023-06-27	487.44	490.44	487.44	490.44	119.09	1,576
2023-06-26	479.74	485.79	479.74	485.79	117.96	324
2023-06-23	480.21	483.98	479.73	483.76	117.47	316
2023-06-22	486.50	486.60	484.39	486.46	118.13	81,820
2023-06-21	481.42	489.22	481.42	489.22	118.80	596
2023-06-20	490.00	490.00	484.91	485.28	117.84	1,144
2023-06-19	497.70	497.70	497.70	497.70	120.86	28
2023-06-16	494.41	494.50	489.96	490.00	118.99	244
2023-06-15	485.28	489.95	485.26	489.95	118.97	736
2023-06-14	484.22	487.00	483.96	484.38	117.62	424
2023-06-13	484.70	485.32	482.88	484.06	117.54	224
2023-06-12	480.43	483.85	480.06	483.64	117.44	3,512
2023-06-09	480.79	482.21	480.78	480.81	116.76	276
2023-06-08	477.69	481.92	477.11	481.92	117.02	536
2023-06-07	485.26	485.66	480.33	480.33	116.64	280
2023-06-06	483.20	484.83	480.90	480.90	116.78	496
2023-06-05	482.50	484.80	481.04	484.11	117.56	832
2023-06-02	476.83	478.24	476.46	478.24	116.13	536
2023-06-01	473.51	476.07	472.74	476.07	115.60	308
2023-05-31	471.18	471.18	467.93	468.36	113.73	688
2023-05-30	471.89	471.89	467.67	471.08	114.39	76,348

← NewerPage 14 of 19 · 1,140 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.