Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 680.05 | 681.83 | 667.09 | 670.33 | 164.33 | 1,807,200 |
| 2024-05-24 | 693.28 | 696.28 | 681.12 | 682.81 | 167.39 | 1,996,800 |
| 2024-05-23 | 704.21 | 705.74 | 693.17 | 696.07 | 170.64 | 2,041,600 |
| 2024-05-22 | 699.48 | 702.76 | 696.42 | 701.79 | 172.04 | 747,600 |
| 2024-05-21 | 699.52 | 699.95 | 692.62 | 699.95 | 171.59 | 1,105,600 |
| 2024-05-20 | 692.00 | 698.04 | 688.27 | 697.46 | 170.98 | 776,000 |
| 2024-05-17 | 690.35 | 692.26 | 684.89 | 692.14 | 169.68 | 1,206,000 |
| 2024-05-16 | 692.51 | 694.74 | 690.00 | 691.38 | 169.49 | 1,011,600 |
| 2024-05-15 | 689.81 | 694.29 | 689.81 | 692.40 | 169.74 | 1,166,000 |
| 2024-05-14 | 689.06 | 690.82 | 684.49 | 687.70 | 168.59 | 1,456,400 |
| 2024-05-13 | 702.98 | 703.03 | 689.91 | 690.11 | 168.85 | 1,083,600 |
| 2024-05-10 | 698.49 | 702.68 | 697.35 | 700.27 | 171.33 | 879,600 |
| 2024-05-09 | 690.54 | 697.27 | 690.54 | 696.25 | 170.35 | 1,146,400 |
| 2024-05-08 | 693.10 | 694.41 | 688.90 | 690.54 | 168.95 | 1,196,400 |
| 2024-05-07 | 691.61 | 696.07 | 689.13 | 692.78 | 169.50 | 1,590,400 |
| 2024-05-06 | 676.96 | 686.45 | 676.96 | 685.70 | 167.77 | 1,800,400 |
| 2024-05-03 | 668.72 | 675.83 | 665.78 | 674.04 | 164.92 | 1,682,800 |
| 2024-05-02 | 663.85 | 664.61 | 648.65 | 662.29 | 162.04 | 1,559,200 |
| 2024-05-01 | 656.68 | 670.47 | 656.68 | 663.59 | 162.36 | 1,234,800 |
| 2024-04-30 | 666.72 | 671.22 | 656.68 | 658.34 | 161.07 | 1,673,600 |
| 2024-04-29 | 663.34 | 666.87 | 661.66 | 665.83 | 162.91 | 1,078,000 |
| 2024-04-26 | 661.12 | 669.02 | 661.12 | 666.23 | 163.01 | 1,096,800 |
| 2024-04-25 | 664.86 | 667.70 | 658.50 | 665.25 | 162.77 | 1,158,800 |
| 2024-04-24 | 663.72 | 666.88 | 660.78 | 664.13 | 162.49 | 3,007,600 |
| 2024-04-23 | 666.29 | 669.53 | 665.15 | 666.33 | 163.03 | 2,171,200 |
| 2024-04-22 | 666.67 | 669.69 | 663.42 | 665.00 | 162.70 | 1,606,400 |
| 2024-04-19 | 666.01 | 669.22 | 659.00 | 661.29 | 161.80 | 1,560,400 |
| 2024-04-18 | 667.96 | 671.75 | 661.71 | 662.44 | 162.08 | 848,800 |
| 2024-04-17 | 671.86 | 676.24 | 664.87 | 668.51 | 163.56 | 1,183,200 |
| 2024-04-16 | 668.98 | 669.96 | 664.51 | 666.56 | 163.09 | 1,361,200 |
| 2024-04-15 | 678.68 | 678.76 | 662.03 | 664.72 | 162.64 | 1,848,000 |
| 2024-04-12 | 665.71 | 670.77 | 665.71 | 668.41 | 163.54 | 1,297,200 |
| 2024-04-11 | 671.82 | 675.24 | 667.07 | 671.13 | 164.20 | 1,238,000 |
| 2024-04-10 | 668.30 | 673.89 | 667.00 | 670.96 | 164.16 | 1,128,800 |
| 2024-04-09 | 677.58 | 682.14 | 672.13 | 677.72 | 165.82 | 1,076,400 |
| 2024-04-08 | 673.69 | 679.29 | 670.00 | 677.42 | 165.74 | 1,446,000 |
| 2024-04-05 | 668.09 | 674.97 | 666.09 | 673.69 | 164.83 | 1,396,000 |
| 2024-04-04 | 687.76 | 689.47 | 663.30 | 664.51 | 162.58 | 1,552,800 |
| 2024-04-03 | 678.01 | 680.83 | 673.64 | 678.85 | 166.09 | 1,615,600 |
| 2024-04-02 | 679.92 | 681.62 | 675.51 | 675.74 | 165.33 | 2,093,200 |
| 2024-04-01 | 685.65 | 686.55 | 675.68 | 680.54 | 166.51 | 1,866,400 |
| 2024-03-28 | 688.28 | 689.29 | 680.42 | 687.03 | 168.09 | 2,289,600 |
| 2024-03-27 | 658.51 | 704.84 | 658.51 | 685.64 | 167.75 | 4,428,400 |
| 2024-03-26 | 635.72 | 639.14 | 632.39 | 633.40 | 154.97 | 1,331,200 |
| 2024-03-25 | 639.75 | 644.46 | 635.27 | 635.66 | 155.53 | 1,247,600 |
| 2024-03-22 | 644.48 | 644.48 | 636.75 | 639.39 | 156.44 | 1,201,600 |
| 2024-03-21 | 638.35 | 644.96 | 636.44 | 642.16 | 157.12 | 1,207,600 |
| 2024-03-20 | 627.30 | 636.47 | 627.30 | 634.99 | 155.36 | 1,088,000 |
| 2024-03-19 | 626.07 | 628.22 | 623.56 | 627.67 | 153.57 | 1,426,400 |
| 2024-03-18 | 631.19 | 633.29 | 624.45 | 624.96 | 152.91 | 1,423,600 |
| 2024-03-15 | 628.61 | 630.20 | 623.39 | 627.38 | 153.50 | 2,752,800 |
| 2024-03-14 | 626.21 | 631.34 | 622.05 | 629.70 | 154.07 | 1,298,000 |
| 2024-03-13 | 626.28 | 626.28 | 619.30 | 623.28 | 152.50 | 1,886,000 |
| 2024-03-12 | 622.40 | 627.96 | 620.88 | 626.70 | 153.33 | 1,039,600 |
| 2024-03-11 | 627.42 | 627.75 | 616.62 | 624.45 | 152.78 | 812,800 |
| 2024-03-08 | 627.63 | 630.00 | 623.72 | 625.37 | 153.01 | 1,213,200 |
| 2024-03-07 | 630.25 | 632.03 | 627.22 | 628.38 | 153.74 | 1,022,400 |
| 2024-03-06 | 627.12 | 630.66 | 624.02 | 625.80 | 153.11 | 1,308,800 |
| 2024-03-05 | 627.12 | 628.68 | 621.17 | 625.39 | 153.01 | 1,320,800 |
| 2024-03-04 | 629.46 | 631.84 | 627.45 | 629.24 | 153.95 | 892,800 |
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.