Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	435.61	439.69	429.13	432.73	104.83	2,310,000
2023-03-16	430.61	438.00	427.84	435.61	105.53	1,381,200
2023-03-15	437.76	439.49	426.81	432.34	104.73	1,647,600
2023-03-14	433.33	443.01	432.11	441.75	107.01	1,530,800
2023-03-13	425.69	436.00	425.00	430.86	104.38	1,358,800
2023-03-10	433.50	436.78	426.90	428.30	103.75	1,242,400
2023-03-09	441.82	443.56	433.89	434.27	105.20	1,192,000
2023-03-08	437.31	440.39	435.00	439.20	106.40	829,600
2023-03-07	445.38	445.99	434.27	436.05	105.63	1,090,800
2023-03-06	441.19	445.83	440.92	444.59	107.70	1,000,000
2023-03-03	436.83	443.95	435.25	441.85	107.04	1,387,600
2023-03-02	428.30	437.92	426.86	435.28	105.45	1,063,200
2023-03-01	435.94	438.21	427.25	429.14	103.96	1,271,600
2023-02-28	435.09	440.84	434.44	438.47	106.22	1,940,400
2023-02-27	438.89	440.19	434.67	436.53	105.75	1,086,000
2023-02-24	431.83	436.24	429.35	435.03	105.39	1,021,600
2023-02-23	439.21	439.87	433.13	437.16	105.90	847,600
2023-02-22	436.53	440.83	436.03	437.57	106.00	1,125,200
2023-02-21	441.99	442.49	433.78	435.71	105.55	1,550,400
2023-02-17	442.09	445.43	440.23	444.10	107.58	1,373,200
2023-02-16	439.06	445.19	438.02	441.36	106.92	1,217,600
2023-02-15	441.20	445.55	438.40	444.63	107.71	822,000
2023-02-14	445.52	446.50	436.49	443.07	107.33	1,396,800
2023-02-13	443.70	448.48	443.04	447.99	108.25	1,095,600
2023-02-10	437.81	444.61	436.20	442.86	107.01	1,284,400
2023-02-09	442.02	445.00	436.48	438.09	105.85	1,552,400
2023-02-08	441.98	442.21	437.60	439.73	106.25	1,253,200
2023-02-07	438.49	444.63	431.57	443.07	107.06	1,276,800
2023-02-06	439.67	442.76	436.65	438.91	106.05	1,201,600
2023-02-03	441.83	444.24	434.07	442.42	106.90	1,594,000
2023-02-02	444.42	447.43	440.42	444.81	107.48	1,655,200
2023-02-01	443.26	449.03	434.83	446.36	107.85	1,713,600
2023-01-31	437.64	443.96	436.83	443.74	107.22	1,752,000
2023-01-30	436.88	441.21	434.80	436.04	105.36	1,296,000
2023-01-27	438.78	440.90	435.90	437.27	105.66	898,800
2023-01-26	438.28	441.16	435.73	441.09	106.58	1,026,800
2023-01-25	434.95	437.11	430.97	436.87	105.56	935,200
2023-01-24	438.42	440.63	431.67	440.24	106.37	1,098,400
2023-01-23	436.74	441.47	434.38	437.77	105.78	1,262,800
2023-01-20	425.10	437.72	423.06	436.55	105.48	1,577,600
2023-01-19	436.70	439.23	427.31	427.59	103.32	1,399,600
2023-01-18	448.23	451.11	437.83	438.21	105.88	1,751,600
2023-01-17	447.78	453.49	444.33	444.88	107.49	1,567,600
2023-01-13	445.90	449.27	443.43	448.92	108.47	1,840,400
2023-01-12	451.74	453.05	441.51	446.23	107.82	1,647,200
2023-01-11	447.60	454.18	446.14	453.96	109.69	1,768,000
2023-01-10	439.66	445.06	438.31	444.97	107.52	1,128,000
2023-01-09	442.46	448.01	439.04	441.31	106.63	1,529,200
2023-01-06	434.99	445.50	434.59	441.94	106.78	1,720,000
2023-01-05	438.72	440.57	431.49	433.53	104.75	1,853,200
2023-01-04	452.97	454.29	440.78	443.83	107.24	1,392,800
2023-01-03	453.93	454.91	445.99	448.99	108.49	1,226,400
2022-12-30	453.47	455.43	445.88	451.62	109.12	1,249,600
2022-12-29	454.25	459.34	453.50	456.95	110.41	1,010,000
2022-12-28	460.84	464.63	450.96	451.04	108.98	1,062,800
2022-12-27	459.10	462.03	455.94	459.03	110.91	1,270,400
2022-12-23	451.03	457.49	448.01	457.24	110.48	820,400
2022-12-22	460.38	460.71	446.47	452.50	109.34	1,756,800
2022-12-21	453.36	464.66	447.66	464.39	112.21	2,119,600
2022-12-20	442.56	446.09	440.78	443.94	107.27	1,742,800

← NewerPage 16 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.