Cintas Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	217.00	218.73	216.77	218.66	214.85	636
2024-11-06	215.33	217.08	213.49	217.08	213.30	3,525
2024-11-05	207.97	209.93	207.22	208.90	205.26	740
2024-11-04	205.14	207.10	204.88	206.87	203.26	8,005
2024-11-01	205.95	206.98	204.89	205.83	202.24	1,582
2024-10-31	207.81	207.82	205.88	206.48	202.88	1,784
2024-10-30	209.37	209.37	207.66	208.27	204.64	734
2024-10-29	207.18	209.77	207.13	209.77	206.11	38,573
2024-10-28	208.03	209.75	208.03	208.42	204.79	1,137
2024-10-25	210.26	210.95	208.00	208.00	204.37	919
2024-10-24	209.31	210.80	208.48	209.98	206.32	931
2024-10-23	209.85	211.39	209.16	209.28	205.63	1,041
2024-10-22	209.71	211.90	209.67	211.90	208.21	1,171
2024-10-21	213.42	213.49	210.85	211.95	208.25	677
2024-10-18	215.48	215.48	213.11	213.86	210.13	805
2024-10-17	214.85	215.38	212.83	212.85	209.14	923
2024-10-16	212.17	212.63	210.94	212.33	208.63	399
2024-10-15	212.80	213.10	211.37	211.57	207.88	607
2024-10-14	209.00	210.81	208.40	210.59	206.92	1,429
2024-10-11	206.44	207.89	206.39	206.83	203.22	660
2024-10-10	209.11	209.31	206.02	206.02	202.43	332
2024-10-09	207.28	208.83	207.28	208.32	204.69	550
2024-10-08	205.23	207.05	205.00	206.32	202.72	649
2024-10-07	204.32	205.90	203.00	205.18	201.60	137
2024-10-04	207.30	207.30	203.02	203.61	200.06	1,391
2024-10-03	204.57	204.66	203.11	203.17	199.63	496
2024-10-02	203.24	204.89	202.69	204.89	201.32	776
2024-10-01	205.62	205.62	202.18	203.50	199.95	1,701
2024-09-30	202.78	205.77	202.16	205.25	201.67	735
2024-09-27	207.67	207.71	202.60	202.64	199.11	1,321
2024-09-26	208.94	211.55	208.00	209.30	205.65	1,209
2024-09-25	205.99	209.45	204.07	208.80	205.16	2,153
2024-09-24	203.75	205.33	202.55	205.05	201.48	946
2024-09-23	204.16	204.72	203.18	203.57	200.02	726
2024-09-20	204.99	204.99	202.85	203.59	200.04	359
2024-09-19	204.97	205.34	202.50	203.25	199.71	511
2024-09-18	204.78	204.78	202.30	203.36	199.81	208
2024-09-17	205.48	206.13	203.40	204.10	200.54	787
2024-09-16	207.00	208.80	204.38	205.21	201.63	998
2024-09-13	205.39	208.96	205.39	208.29	204.66	3,596
2024-09-12	205.63	207.49	202.04	204.46	200.90	1,331
2024-09-11	809.26	815.14	796.93	812.48	199.58	784
2024-09-10	806.00	813.07	806.00	813.07	199.72	1,116
2024-09-09	786.76	804.37	784.23	802.81	197.20	1,588
2024-09-06	797.03	802.78	782.16	785.21	192.88	2,008
2024-09-05	803.85	803.85	786.89	794.62	195.19	2,340
2024-09-04	801.82	805.21	797.00	798.25	196.08	1,972
2024-09-03	804.20	811.20	798.41	798.58	196.16	1,404
2024-08-30	801.39	807.83	795.61	798.92	196.25	98,640
2024-08-29	801.34	808.18	797.87	804.30	197.57	2,920
2024-08-28	799.78	806.26	793.45	795.02	195.29	672
2024-08-27	793.88	799.77	793.88	797.32	195.85	780
2024-08-23	790.00	791.30	784.22	788.07	193.58	184
2024-08-22	783.02	788.95	778.80	779.39	191.45	828
2024-08-21	778.19	782.72	775.99	782.32	192.17	1,600
2024-08-20	772.83	777.10	769.92	773.87	190.09	732
2024-08-19	767.96	769.75	765.56	768.49	188.77	3,616
2024-08-16	770.33	772.25	762.08	765.66	188.08	2,440
2024-08-15	757.47	771.51	757.47	770.23	189.20	720
2024-08-14	758.56	764.93	756.66	760.85	186.51	180

← NewerPage 9 of 20 · 1,144 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.