Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	498.83	499.74	494.26	495.13	120.57	982,000
2023-09-07	495.92	499.42	493.80	497.50	121.15	1,376,800
2023-09-06	495.52	499.11	494.22	495.73	120.71	894,400
2023-09-05	503.34	504.60	496.55	496.74	120.96	953,600
2023-09-01	508.54	508.54	503.22	505.26	123.03	694,000
2023-08-31	504.53	507.77	504.02	504.17	122.77	1,406,400
2023-08-30	503.09	507.26	503.09	505.99	123.21	1,532,400
2023-08-29	498.00	502.99	497.31	502.34	122.32	1,054,400
2023-08-28	496.64	500.45	495.70	499.09	121.53	1,257,200
2023-08-25	489.60	497.18	489.00	496.01	120.78	1,149,200
2023-08-24	491.92	495.97	487.45	487.90	118.81	1,008,400
2023-08-23	488.60	491.75	486.23	491.22	119.62	1,091,600
2023-08-22	485.41	487.19	484.14	485.61	118.25	805,600
2023-08-21	485.59	487.92	482.46	486.02	118.35	994,800
2023-08-18	483.51	487.38	481.49	485.44	118.21	2,612,000
2023-08-17	489.71	492.35	483.54	483.92	117.84	1,482,000
2023-08-16	489.82	497.07	489.21	490.27	119.38	1,392,800
2023-08-15	490.31	491.88	487.99	488.66	118.99	979,200
2023-08-14	489.18	494.05	488.01	493.45	120.16	1,122,800
2023-08-11	490.00	491.85	488.42	490.01	118.99	1,090,000
2023-08-10	492.84	497.20	489.15	490.16	119.03	914,400
2023-08-09	490.65	494.80	490.65	492.17	119.52	1,151,600
2023-08-08	492.80	494.50	486.70	490.71	119.16	1,269,600
2023-08-07	493.01	497.00	491.56	494.39	120.06	1,158,400
2023-08-04	498.63	498.63	489.59	490.09	119.01	1,239,200
2023-08-03	497.77	500.20	495.85	496.91	120.67	1,098,400
2023-08-02	497.97	502.02	497.38	499.56	121.31	1,539,200
2023-08-01	502.64	505.79	500.00	503.75	122.33	1,486,800
2023-07-31	503.93	504.13	500.21	502.04	121.91	1,769,200
2023-07-28	509.50	509.50	500.91	502.64	122.06	1,769,200
2023-07-27	516.26	517.94	504.19	504.55	122.52	2,134,000
2023-07-26	515.01	518.71	513.05	516.52	125.43	1,249,600
2023-07-25	509.86	517.26	508.04	516.45	125.41	2,386,000
2023-07-24	504.88	511.40	504.35	510.57	123.99	1,869,200
2023-07-21	510.98	514.30	507.08	507.42	123.22	7,308,800
2023-07-20	506.00	509.81	503.29	507.08	123.14	1,921,200
2023-07-19	501.59	504.38	497.57	504.06	122.40	2,288,000
2023-07-18	503.49	506.20	501.27	503.73	122.32	1,802,400
2023-07-17	496.75	505.00	492.90	503.67	122.31	1,734,400
2023-07-14	494.20	498.34	492.30	496.36	120.53	1,881,200
2023-07-13	489.60	498.74	485.42	494.48	120.08	2,868,400
2023-07-12	495.45	496.54	491.36	493.05	119.73	1,801,600
2023-07-11	489.84	494.46	489.84	492.75	119.66	2,042,000
2023-07-10	482.40	493.81	481.02	489.49	118.87	2,856,000
2023-07-07	485.85	486.04	479.88	480.24	116.62	1,800,400
2023-07-06	482.85	487.44	480.41	486.78	118.21	1,534,800
2023-07-05	485.66	488.04	480.69	486.76	118.20	1,654,400
2023-07-03	490.96	493.54	479.99	487.43	118.37	1,081,600
2023-06-30	493.99	497.97	493.96	497.08	120.71	1,837,200
2023-06-29	489.17	490.05	486.54	490.03	119.00	1,088,800
2023-06-28	490.90	490.93	487.37	489.34	118.83	1,220,000
2023-06-27	486.35	491.68	486.35	491.19	119.28	1,150,800
2023-06-26	481.61	488.34	480.70	485.37	117.87	1,117,600
2023-06-23	482.49	485.17	478.28	482.59	117.19	2,160,800
2023-06-22	487.12	488.01	484.60	487.27	118.33	964,400
2023-06-21	482.88	490.16	480.93	486.50	118.14	1,884,800
2023-06-20	488.24	489.11	483.30	484.44	117.64	1,592,400
2023-06-16	497.70	497.70	489.54	491.36	119.32	2,504,000
2023-06-15	486.00	494.29	484.96	492.38	119.57	1,160,400
2023-06-14	483.82	487.40	482.68	486.09	118.04	1,081,200

← NewerPage 14 of 21 · 1,255 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.