Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	400.92	400.92	396.97	396.97	95.408	12
2022-07-20	389.09	389.09	389.09	389.09	93.515	4
2022-07-19	384.24	384.24	384.24	384.24	92.349	40
2022-07-14	386.30	386.30	375.58	381.75	91.750	1,284
2022-07-13	374.42	374.42	374.42	374.42	89.989	8
2022-07-06	377.91	378.11	377.79	378.11	90.876	388
2022-07-05	371.16	371.16	367.08	369.20	88.734	3,880
2022-06-30	367.79	374.87	367.79	374.87	90.097	492
2022-06-27	379.58	379.58	379.58	379.58	91.229	4
2022-06-24	371.27	371.27	371.27	371.27	89.232	4
2022-06-21	350.71	350.71	350.71	350.71	84.290	16
2022-06-16	351.82	351.82	347.82	347.82	83.596	20
2022-06-15	359.07	359.07	359.07	359.07	86.300	1,608
2022-06-09	396.08	396.84	396.08	396.84	95.377	32
2022-06-08	401.57	401.57	401.57	401.57	96.514	572
2022-06-07	395.46	395.46	395.18	395.18	94.978	8
2022-06-06	398.36	399.90	398.36	399.90	96.113	24
2022-06-01	397.91	397.91	394.60	394.68	94.858	4
2022-05-31	394.44	396.32	392.96	396.32	95.252	636
2022-05-27	393.90	394.76	393.90	394.76	94.877	384
2022-05-26	379.74	379.74	379.35	379.35	91.174	200
2022-05-25	371.09	371.09	366.44	367.25	88.266	72
2022-05-19	354.97	354.97	354.97	354.97	85.314	4
2022-05-17	383.00	383.00	379.73	380.96	91.561	4
2022-05-16	371.01	377.83	371.01	377.83	90.808	48
2022-05-12	375.75	375.75	370.56	371.00	88.938	16
2022-05-09	376.98	376.98	376.98	376.98	90.371	40
2022-05-06	382.51	384.97	382.51	384.97	92.286	208
2022-05-05	401.03	401.03	401.03	401.03	96.137	37,632
2022-05-04	388.02	388.02	388.02	388.02	93.019	56
2022-05-03	400.23	400.23	390.24	391.03	93.740	4
2022-04-28	405.87	405.87	405.87	405.87	97.298	208
2022-04-27	401.54	402.94	401.25	402.94	96.595	152
2022-04-26	407.09	407.09	402.40	402.40	96.466	40
2022-04-22	412.72	415.66	412.72	415.66	99.645	3,828
2022-04-21	424.79	424.79	421.86	422.79	101.35	76
2022-04-20	425.66	425.66	425.66	425.66	102.04	12
2022-04-19	414.34	418.35	414.34	418.35	100.29	28
2022-04-14	421.55	421.55	421.55	421.55	101.06	44
2022-04-13	415.77	418.74	415.77	418.74	100.38	37,656
2022-04-11	422.02	422.43	422.02	422.43	101.27	20
2022-04-07	434.11	434.11	429.64	429.64	103.00	4
2022-04-05	433.80	435.21	433.80	434.26	104.10	96
2022-04-01	435.05	435.05	423.54	423.54	101.53	40
2022-03-30	437.25	437.25	432.99	434.32	104.12	728
2022-03-29	426.02	430.70	425.85	430.70	103.25	8
2022-03-28	413.32	413.90	410.15	412.86	98.973	41,008
2022-03-25	410.41	411.81	410.41	411.81	98.722	329,136
2022-03-24	404.14	407.09	402.00	407.09	97.590	20
2022-03-23	401.29	401.58	401.29	401.58	96.268	20
2022-03-21	390.77	390.77	390.67	390.67	93.654	8
2022-03-18	396.41	396.41	395.27	395.27	94.755	20
2022-03-17	391.60	391.60	390.87	390.87	93.702	8
2022-03-16	384.59	386.67	384.59	386.67	92.695	300
2022-03-14	376.37	376.37	374.32	375.33	89.976	8
2022-03-02	379.34	379.34	379.34	379.34	90.938	20
2022-03-01	374.62	374.62	371.42	371.42	89.039	352
2022-02-28	377.09	377.09	372.23	375.51	90.020	20
2022-02-25	372.73	375.48	372.73	374.02	89.662	205,544
2022-02-24	357.06	365.95	357.06	364.25	87.320	3,552

← NewerPage 18 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.