Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	438.68	438.68	436.68	436.68	105.23	144
2022-11-09	426.35	426.35	426.35	426.35	102.74	20
2022-11-08	422.13	422.13	422.13	422.13	101.73	392
2022-11-07	413.70	413.70	413.70	413.70	99.695	48
2022-11-03	415.81	415.81	412.95	415.52	100.13	6,380
2022-11-02	427.99	431.60	427.99	431.60	104.01	52
2022-11-01	429.89	429.99	424.67	424.67	102.34	76
2022-10-31	424.64	424.64	424.64	424.64	102.33	24
2022-10-28	416.73	420.96	416.73	420.96	101.45	444
2022-10-27	412.42	414.63	412.42	414.63	99.919	112
2022-10-26	410.24	410.24	410.24	410.24	98.861	16
2022-10-25	406.92	406.92	406.92	406.92	98.061	16
2022-10-21	391.26	398.20	391.26	398.20	95.960	696
2022-10-19	395.77	397.93	395.77	397.93	95.894	44
2022-10-18	403.36	403.36	399.92	399.92	96.374	144
2022-10-17	381.36	396.03	381.36	393.93	94.931	33,192
2022-10-13	377.25	381.39	374.58	381.39	91.909	252
2022-10-12	393.50	393.50	393.50	393.50	94.827	8,964
2022-10-10	399.77	401.29	398.82	398.82	96.109	16
2022-10-07	404.99	410.61	399.89	399.89	96.367	9,212
2022-10-05	407.00	408.78	407.00	408.78	98.509	56
2022-10-04	408.23	412.56	408.23	412.30	99.358	4
2022-10-03	392.66	398.31	392.55	398.31	95.986	36
2022-09-30	390.98	391.25	387.32	391.25	94.286	608
2022-09-28	393.50	393.50	393.50	393.50	94.827	8
2022-09-27	390.72	390.72	387.15	387.15	93.297	10,236
2022-09-26	388.21	392.70	388.21	389.65	93.898	8
2022-09-22	399.84	399.84	390.62	391.77	94.410	12,296
2022-09-21	406.00	406.00	406.00	406.00	97.839	7,420
2022-09-16	395.34	400.82	395.34	400.82	96.591	4
2022-09-15	403.74	405.96	403.74	405.96	97.830	4
2022-09-14	408.61	408.61	405.63	405.63	97.751	172
2022-09-13	420.27	420.27	420.27	420.27	101.28	256
2022-09-12	429.81	429.81	426.92	426.92	102.88	32
2022-09-09	432.11	433.07	430.90	430.90	103.84	52
2022-09-08	426.78	428.88	426.78	428.88	103.35	52
2022-09-07	417.12	417.12	417.12	417.12	100.52	40
2022-09-06	409.83	414.27	409.49	410.45	98.912	9,932
2022-09-02	408.98	409.93	408.98	409.93	98.787	4
2022-09-01	404.94	406.00	403.87	406.00	97.839	12
2022-08-30	417.55	417.55	411.06	411.06	99.059	444
2022-08-26	433.85	434.99	426.09	426.09	102.68	832
2022-08-24	428.79	429.01	428.79	429.01	103.38	104
2022-08-22	432.05	432.05	432.05	432.05	104.12	40
2022-08-19	439.00	439.00	439.00	439.00	105.79	32,800
2022-08-17	433.84	438.31	433.84	438.31	105.63	44
2022-08-16	439.02	439.35	436.91	437.57	105.45	165,124
2022-08-15	431.26	438.86	431.26	438.86	105.76	68
2022-08-12	431.53	431.53	431.53	431.53	103.99	736
2022-08-10	431.16	431.16	431.16	431.16	103.63	12
2022-08-08	427.70	427.70	424.76	427.34	102.71	8
2022-08-05	425.82	425.82	421.38	421.38	101.27	152
2022-08-04	428.13	428.27	428.13	428.27	102.93	4
2022-08-03	425.21	425.21	425.21	425.21	102.19	36
2022-08-02	423.64	423.64	419.83	421.47	101.30	116
2022-08-01	423.21	423.21	421.78	422.70	101.59	36
2022-07-29	419.99	424.92	419.99	424.92	102.13	56
2022-07-28	410.64	419.78	410.64	419.78	100.89	208
2022-07-27	397.83	404.48	397.83	404.48	97.213	166,072
2022-07-25	396.38	396.47	396.38	396.47	95.288	40

← NewerPage 17 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.