Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 783.34 | 789.82 | 778.07 | 784.64 | 192.75 | 1,538,400 |
| 2024-08-21 | 778.96 | 783.97 | 776.74 | 782.95 | 192.33 | 1,418,000 |
| 2024-08-20 | 772.00 | 777.50 | 767.49 | 774.66 | 190.29 | 1,575,200 |
| 2024-08-19 | 764.86 | 773.32 | 764.86 | 772.98 | 189.88 | 1,876,000 |
| 2024-08-16 | 768.30 | 768.30 | 760.92 | 764.86 | 187.89 | 1,070,000 |
| 2024-08-15 | 766.19 | 772.77 | 764.14 | 767.74 | 188.59 | 1,239,200 |
| 2024-08-14 | 757.18 | 766.14 | 757.18 | 763.16 | 187.09 | 998,400 |
| 2024-08-13 | 762.70 | 766.98 | 752.69 | 759.12 | 186.10 | 1,458,800 |
| 2024-08-12 | 751.68 | 759.72 | 749.96 | 759.63 | 186.22 | 1,286,800 |
| 2024-08-09 | 747.49 | 755.98 | 743.88 | 755.65 | 185.25 | 826,800 |
| 2024-08-08 | 741.59 | 753.49 | 740.19 | 750.43 | 183.97 | 1,417,600 |
| 2024-08-07 | 750.55 | 757.52 | 739.36 | 740.19 | 181.46 | 1,202,800 |
| 2024-08-06 | 740.24 | 754.15 | 740.24 | 745.40 | 182.73 | 1,543,600 |
| 2024-08-05 | 764.94 | 764.94 | 735.67 | 739.83 | 181.37 | 2,306,400 |
| 2024-08-02 | 756.22 | 761.39 | 744.23 | 756.76 | 185.52 | 1,940,400 |
| 2024-08-01 | 760.90 | 767.32 | 754.06 | 761.91 | 186.78 | 1,816,800 |
| 2024-07-31 | 771.23 | 773.95 | 761.24 | 763.94 | 187.28 | 2,177,200 |
| 2024-07-30 | 767.87 | 771.89 | 761.75 | 766.17 | 187.82 | 1,700,800 |
| 2024-07-29 | 763.06 | 768.36 | 760.05 | 764.86 | 187.50 | 931,600 |
| 2024-07-26 | 759.73 | 765.29 | 755.40 | 761.39 | 186.65 | 1,065,600 |
| 2024-07-25 | 757.07 | 764.01 | 753.30 | 754.84 | 185.05 | 1,287,600 |
| 2024-07-24 | 759.85 | 767.50 | 751.55 | 754.05 | 184.85 | 2,342,000 |
| 2024-07-23 | 772.57 | 773.00 | 752.57 | 756.04 | 185.34 | 2,449,200 |
| 2024-07-22 | 765.63 | 772.05 | 759.67 | 772.05 | 189.27 | 1,649,600 |
| 2024-07-19 | 758.75 | 768.71 | 754.85 | 758.56 | 185.96 | 2,180,800 |
| 2024-07-18 | 769.73 | 773.78 | 741.67 | 758.97 | 186.06 | 3,636,800 |
| 2024-07-17 | 723.88 | 726.50 | 719.46 | 719.78 | 176.45 | 2,183,200 |
| 2024-07-16 | 715.51 | 727.04 | 715.51 | 725.45 | 177.84 | 1,544,800 |
| 2024-07-15 | 721.41 | 724.19 | 713.67 | 714.85 | 175.24 | 1,380,400 |
| 2024-07-12 | 721.17 | 726.00 | 719.45 | 721.76 | 176.94 | 1,069,600 |
| 2024-07-11 | 717.83 | 723.64 | 714.71 | 715.88 | 175.50 | 1,411,200 |
| 2024-07-10 | 711.48 | 716.20 | 709.31 | 715.76 | 175.47 | 1,098,400 |
| 2024-07-09 | 714.32 | 714.56 | 710.48 | 711.30 | 174.37 | 811,200 |
| 2024-07-08 | 712.83 | 714.62 | 706.42 | 711.04 | 174.31 | 1,547,200 |
| 2024-07-05 | 702.90 | 712.92 | 697.77 | 711.72 | 174.48 | 1,351,200 |
| 2024-07-03 | 703.22 | 704.61 | 700.15 | 702.67 | 172.26 | 828,000 |
| 2024-07-02 | 691.76 | 704.67 | 688.81 | 704.34 | 172.67 | 1,426,800 |
| 2024-07-01 | 704.27 | 709.37 | 692.81 | 694.10 | 170.16 | 1,559,600 |
| 2024-06-28 | 712.00 | 714.71 | 694.29 | 700.26 | 171.67 | 10,214,000 |
| 2024-06-27 | 708.34 | 712.23 | 705.60 | 711.64 | 174.46 | 1,470,800 |
| 2024-06-26 | 710.85 | 712.55 | 703.02 | 707.48 | 173.44 | 1,664,000 |
| 2024-06-25 | 716.46 | 719.98 | 707.49 | 714.93 | 175.26 | 1,174,000 |
| 2024-06-24 | 709.01 | 713.05 | 706.50 | 711.00 | 174.30 | 1,671,200 |
| 2024-06-21 | 709.05 | 711.05 | 703.90 | 708.51 | 173.69 | 2,516,000 |
| 2024-06-20 | 710.57 | 712.67 | 704.13 | 706.51 | 173.20 | 1,486,400 |
| 2024-06-18 | 707.15 | 713.68 | 704.57 | 711.01 | 174.30 | 1,828,400 |
| 2024-06-17 | 695.00 | 708.03 | 690.68 | 707.44 | 173.43 | 1,575,200 |
| 2024-06-14 | 685.03 | 696.18 | 685.03 | 695.69 | 170.55 | 864,800 |
| 2024-06-13 | 689.38 | 693.32 | 683.72 | 691.96 | 169.63 | 992,400 |
| 2024-06-12 | 689.00 | 694.52 | 685.90 | 692.48 | 169.76 | 1,038,000 |
| 2024-06-11 | 683.81 | 687.07 | 679.82 | 686.95 | 168.40 | 914,000 |
| 2024-06-10 | 677.84 | 685.39 | 677.84 | 684.17 | 167.72 | 1,163,600 |
| 2024-06-07 | 681.69 | 686.67 | 680.52 | 682.17 | 167.23 | 834,800 |
| 2024-06-06 | 682.41 | 686.00 | 679.57 | 682.15 | 167.23 | 916,000 |
| 2024-06-05 | 682.48 | 689.17 | 679.55 | 685.85 | 168.13 | 1,196,800 |
| 2024-06-04 | 672.45 | 685.95 | 672.45 | 682.48 | 167.31 | 1,559,600 |
| 2024-06-03 | 681.21 | 681.74 | 670.83 | 674.55 | 165.36 | 1,708,800 |
| 2024-05-31 | 669.06 | 679.19 | 665.48 | 677.97 | 166.20 | 2,588,800 |
| 2024-05-30 | 663.26 | 669.45 | 660.23 | 669.23 | 164.06 | 2,023,600 |
| 2024-05-29 | 665.60 | 667.18 | 659.71 | 663.52 | 162.66 | 1,709,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-09-12 | 4:1 |
| 2000-03-08 | 3:2 |
| 1997-11-19 | 2:1 |
| 1992-04-03 | 2:1 |
| 1991-04-03 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.5200 USD |
| 2026-05-15 | 0.4500 USD |
| 2026-02-13 | 0.4500 USD |
| 2025-11-14 | 0.4500 USD |
| 2025-08-15 | 0.4500 USD |
| 2025-05-15 | 0.3900 USD |
| 2025-02-14 | 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 | 2.8000 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.