Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	553.06	557.79	551.64	555.05	135.50	1,214,400
2023-12-01	553.25	559.06	553.11	558.25	136.28	1,115,600
2023-11-30	550.55	553.89	547.54	553.25	135.06	1,700,000
2023-11-29	556.07	556.07	548.16	549.08	134.04	1,202,000
2023-11-28	554.90	559.94	552.73	554.35	135.33	1,108,800
2023-11-27	555.48	558.45	554.41	554.76	135.43	863,600
2023-11-24	550.96	556.06	547.52	554.90	135.46	456,400
2023-11-22	556.00	559.01	553.77	554.82	135.44	825,600
2023-11-21	551.55	555.06	550.67	553.24	135.06	1,052,800
2023-11-20	548.02	552.95	546.01	550.84	134.47	1,174,800
2023-11-17	555.98	556.87	547.43	547.97	133.77	1,377,200
2023-11-16	549.48	557.08	546.73	553.44	135.11	1,970,800
2023-11-15	548.92	551.58	546.35	547.24	133.59	2,107,200
2023-11-14	543.83	548.26	540.26	546.54	133.42	1,563,600
2023-11-13	532.90	537.60	530.60	536.27	130.59	952,400
2023-11-10	529.76	534.07	525.46	533.48	129.91	1,244,000
2023-11-09	528.63	530.68	524.96	526.33	128.17	966,800
2023-11-08	527.56	528.96	524.05	527.21	128.38	1,155,200
2023-11-07	519.84	528.22	516.61	526.26	128.15	2,436,000
2023-11-06	520.59	520.93	515.69	518.71	126.31	1,110,000
2023-11-03	514.00	520.97	513.54	518.45	126.25	1,174,800
2023-11-02	509.51	514.23	506.96	511.09	124.45	1,912,000
2023-11-01	508.72	511.90	504.66	509.00	123.95	1,309,200
2023-10-31	502.97	508.84	502.49	507.12	123.49	1,398,000
2023-10-30	500.00	505.03	496.29	502.81	122.44	1,210,800
2023-10-27	499.42	499.91	494.59	496.41	120.88	1,858,400
2023-10-26	501.03	506.37	498.50	498.62	121.42	1,646,000
2023-10-25	503.83	508.17	500.72	501.51	122.12	1,548,400
2023-10-24	501.14	506.55	499.30	505.82	123.17	1,540,800
2023-10-23	498.88	503.65	498.88	499.48	121.63	1,092,800
2023-10-20	503.14	503.84	497.15	498.19	121.31	1,626,400
2023-10-19	508.80	510.15	500.78	502.82	122.44	1,248,800
2023-10-18	514.21	514.47	507.57	508.19	123.75	1,002,400
2023-10-17	516.68	516.68	511.20	514.27	125.23	1,308,400
2023-10-16	517.83	520.94	514.95	516.68	125.82	1,135,200
2023-10-13	517.60	518.79	510.97	512.63	124.83	1,048,800
2023-10-12	519.18	525.37	511.26	514.99	125.40	2,039,200
2023-10-11	507.13	513.48	507.13	512.51	124.80	1,414,800
2023-10-10	502.62	509.65	498.99	506.64	123.37	1,993,200
2023-10-09	491.50	502.46	490.40	502.22	122.29	1,536,000
2023-10-06	480.03	495.37	479.99	493.26	120.11	2,452,400
2023-10-05	484.00	484.47	479.42	481.85	117.33	1,206,800
2023-10-04	482.28	486.68	479.93	483.94	117.84	1,386,000
2023-10-03	481.88	486.39	478.90	480.87	117.10	1,946,400
2023-10-02	480.80	485.70	478.76	484.87	118.07	1,997,200
2023-09-29	485.40	488.52	480.32	481.01	117.13	1,999,200
2023-09-28	481.19	488.97	480.17	483.89	117.83	2,260,000
2023-09-27	481.92	484.76	474.74	481.08	117.15	2,874,000
2023-09-26	499.85	503.92	478.55	478.87	116.61	3,437,200
2023-09-25	502.89	505.76	502.00	505.52	123.10	1,270,000
2023-09-22	504.93	509.99	504.20	504.75	122.91	1,565,600
2023-09-21	512.90	512.97	504.35	504.43	122.83	1,465,200
2023-09-20	517.52	522.29	514.26	514.53	125.29	895,600
2023-09-19	514.14	516.17	511.54	515.24	125.47	1,089,600
2023-09-18	514.44	517.47	513.66	514.73	125.34	1,055,600
2023-09-15	524.35	524.76	514.67	515.08	125.43	3,367,200
2023-09-14	518.06	524.56	517.87	523.38	127.45	1,841,600
2023-09-13	511.50	515.15	507.75	514.79	125.36	1,375,600
2023-09-12	503.16	512.14	500.00	511.79	124.63	1,827,200
2023-09-11	494.80	498.22	494.69	497.85	121.23	1,423,200

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.