Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	357.06	365.95	357.06	364.25	87.320	3,552
2022-02-23	367.72	370.50	366.65	370.50	88.819	236
2022-02-18	370.09	370.27	369.91	369.91	88.677	232
2022-02-17	376.84	376.84	372.12	374.40	89.754	8
2022-02-16	373.41	376.17	373.41	376.17	90.178	8
2022-02-15	377.15	377.15	373.56	373.56	89.552	4
2022-02-14	372.23	373.55	372.23	372.52	89.303	40
2022-02-11	378.94	378.94	378.94	378.94	90.614	60
2022-02-10	386.87	386.87	378.26	384.66	91.982	8
2022-02-09	383.78	391.47	383.78	391.12	93.527	372
2022-02-07	384.86	384.86	382.19	382.19	91.391	8
2022-02-04	382.85	384.60	382.85	384.60	91.968	4
2022-02-02	386.00	391.21	386.00	390.92	93.479	8
2022-02-01	391.53	391.53	384.19	384.41	91.922	404
2022-01-31	386.31	389.68	386.31	389.46	93.130	408
2022-01-27	385.09	388.69	378.51	380.30	90.939	1,360
2022-01-25	380.16	383.31	380.16	383.31	91.659	24
2022-01-24	374.42	375.66	372.34	374.66	89.591	148
2022-01-21	379.99	385.28	379.99	385.28	92.129	2,028
2022-01-19	384.94	392.13	384.94	392.13	93.768	48
2022-01-18	391.64	392.24	391.64	392.24	93.793	32
2022-01-13	407.36	407.36	404.48	404.48	96.721	4
2022-01-12	407.68	407.68	405.75	405.81	97.039	20
2022-01-11	399.17	404.08	399.17	404.08	96.626	140
2022-01-10	394.49	394.49	391.67	393.11	94.003	228
2022-01-07	399.35	400.10	398.78	400.10	95.674	48
2022-01-06	405.28	405.28	402.62	402.62	96.276	80
2022-01-05	428.89	428.89	412.39	412.39	98.612	256
2022-01-04	423.09	435.00	423.09	426.60	102.01	4
2021-12-30	444.60	444.60	442.68	442.68	105.86	156
2021-12-29	447.54	447.54	443.30	443.87	106.14	4
2021-12-23	429.04	441.61	429.04	438.44	104.84	384
2021-12-22	421.77	426.64	421.77	425.43	101.73	508
2021-12-20	427.56	431.46	427.37	431.07	103.08	148
2021-12-14	449.27	449.27	443.10	443.10	105.96	4
2021-12-13	458.00	459.84	453.15	458.76	109.70	64
2021-12-10	453.10	457.36	452.11	457.36	109.37	44
2021-12-08	446.02	446.02	446.02	446.02	106.65	4,692
2021-12-07	441.77	448.30	440.78	446.15	106.69	440
2021-11-30	434.47	437.68	426.76	426.76	102.05	524
2021-11-29	430.04	437.26	430.04	437.26	104.56	4
2021-11-26	436.95	438.00	427.71	427.71	102.28	112
2021-11-24	437.05	440.34	437.05	440.34	105.30	72
2021-11-23	445.78	445.78	438.71	439.03	104.98	2,656
2021-11-22	448.62	450.52	445.49	450.52	107.73	16
2021-11-18	444.28	444.37	441.64	442.01	105.70	260
2021-11-17	443.35	444.39	440.27	444.39	106.26	28,404
2021-11-16	440.20	443.32	440.20	443.32	106.01	40
2021-11-15	439.99	439.99	438.60	438.60	104.88	111,684
2021-11-09	435.24	437.80	435.24	437.80	104.46	4
2021-11-08	447.37	447.37	433.46	433.46	103.43	20
2021-11-05	444.23	446.72	444.23	446.72	106.59	1,204
2021-11-03	437.44	437.77	431.98	437.77	104.46	4
2021-11-02	430.52	435.77	430.52	435.22	103.85	132
2021-11-01	430.39	434.14	430.39	431.20	102.89	40
2021-10-29	426.56	432.42	424.05	432.42	103.18	4
2021-10-28	424.04	424.04	424.04	424.04	101.18	16
2021-10-27	430.50	431.82	424.29	424.29	101.24	224
2021-10-25	427.49	428.63	427.49	428.63	102.27	20
2021-10-22	427.97	427.97	427.56	427.56	102.02	28

← NewerPage 19 of 20 · 1,141 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.