Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	203.94	208.87	203.29	203.71	200.52	140
2025-02-06	202.46	203.88	201.20	203.63	200.44	925
2025-02-05	201.57	202.17	199.26	201.57	198.41	149
2025-02-04	202.70	202.70	200.21	201.75	198.59	252
2025-02-03	189.74	202.82	189.74	202.67	199.49	4,985
2025-01-31	200.11	202.39	200.11	200.52	197.38	1,581
2025-01-30	198.95	202.14	198.95	201.98	198.81	1,217
2025-01-29	201.51	201.70	199.23	199.25	196.13	659
2025-01-28	202.85	203.22	200.72	200.72	197.57	5,402
2025-01-27	195.93	201.17	195.22	201.17	198.02	1,217
2025-01-24	197.72	198.27	197.01	197.79	194.69	1,572
2025-01-23	198.45	198.88	196.96	198.60	195.49	6,268
2025-01-22	200.28	201.97	199.88	199.96	196.83	1,939
2025-01-21	199.50	202.17	198.96	201.66	198.50	819
2025-01-17	200.36	201.31	197.69	199.32	196.19	1,940
2025-01-16	197.90	199.03	196.43	197.64	194.54	3,042
2025-01-15	194.98	195.39	194.37	195.06	192.00	1,731
2025-01-14	190.65	191.65	189.60	191.65	188.65	656
2025-01-13	189.68	190.72	187.63	190.72	187.73	935
2025-01-10	192.56	194.13	189.69	190.49	187.50	1,861
2025-01-08	189.65	191.46	188.46	191.03	188.04	2,148
2025-01-07	187.70	192.25	187.52	189.66	186.69	1,523
2025-01-06	186.19	186.96	184.53	184.53	181.64	333
2025-01-03	182.76	186.10	182.43	185.79	182.88	973
2025-01-02	184.00	184.00	181.56	181.71	178.86	17,322
2024-12-31	183.98	184.11	182.36	182.36	179.50	51
2024-12-30	182.45	183.50	180.84	183.18	180.31	1,467
2024-12-27	183.84	185.16	182.18	182.94	180.07	38,768
2024-12-24	186.75	187.95	186.75	187.25	184.32	67
2024-12-23	188.29	188.29	185.82	186.01	183.09	900
2024-12-20	181.32	187.64	181.15	186.55	183.63	1,540
2024-12-19	204.65	206.35	182.71	185.73	182.82	7,417
2024-12-18	208.23	210.15	207.72	208.95	205.68	927
2024-12-17	209.81	211.33	208.77	208.88	205.61	1,177
2024-12-16	209.77	213.79	209.76	213.75	210.40	324
2024-12-13	211.48	211.93	209.85	211.02	207.71	1,101
2024-12-12	210.67	211.17	209.56	211.17	207.86	656
2024-12-11	210.00	212.19	209.95	211.91	208.59	2,668
2024-12-10	210.66	210.69	207.36	209.48	206.20	1,152
2024-12-09	220.32	221.20	206.40	206.66	203.43	5,121
2024-12-06	223.28	224.78	223.28	224.38	220.86	1,082
2024-12-05	222.28	224.31	222.28	223.61	220.11	995
2024-12-04	222.36	223.66	222.13	222.64	219.15	781
2024-12-03	225.26	225.26	220.60	222.31	218.83	28,318
2024-12-02	225.62	225.62	222.21	222.64	219.15	6,944
2024-11-29	226.04	226.58	224.34	225.79	222.25	1,984
2024-11-27	227.78	228.13	223.57	223.57	220.07	425
2024-11-26	223.60	228.07	223.60	227.26	223.69	807
2024-11-25	223.15	223.59	221.75	223.59	220.09	1,660
2024-11-22	221.73	222.67	221.15	221.98	218.50	1,833
2024-11-21	219.46	221.56	218.23	221.20	217.73	1,987
2024-11-20	217.97	218.56	216.18	217.62	214.21	1,573
2024-11-19	214.87	218.25	214.30	218.25	214.83	1,747
2024-11-18	216.00	217.97	214.51	216.46	213.06	1,528
2024-11-15	215.13	216.49	213.96	214.59	211.23	2,574
2024-11-14	222.00	223.07	217.51	217.85	214.05	2,058
2024-11-13	224.49	225.47	223.47	224.31	220.40	811
2024-11-12	223.62	224.85	223.62	224.80	220.88	1,062
2024-11-11	228.02	228.03	223.94	224.40	220.49	1,016
2024-11-08	220.20	227.13	220.20	226.56	222.61	1,448

← NewerPage 8 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.