Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	442.56	446.09	440.78	443.94	107.27	1,742,800
2022-12-19	444.35	448.25	441.21	443.51	107.16	1,343,600
2022-12-16	439.54	446.76	439.54	445.28	107.59	3,419,600
2022-12-15	453.49	458.06	442.79	444.51	107.41	2,366,400
2022-12-14	462.74	467.70	454.95	459.28	110.97	1,145,200
2022-12-13	467.49	470.23	457.89	462.42	111.73	2,089,200
2022-12-12	455.19	458.60	452.39	457.42	110.52	1,410,000
2022-12-09	454.57	457.00	452.09	453.46	109.57	947,200
2022-12-08	453.28	458.21	452.02	455.14	109.97	1,458,400
2022-12-07	452.72	456.07	450.74	453.28	109.52	1,746,000
2022-12-06	456.62	458.36	449.57	452.62	109.37	1,181,200
2022-12-05	458.24	459.77	454.73	459.41	111.01	1,020,800
2022-12-02	457.01	463.60	454.78	462.53	111.76	1,144,000
2022-12-01	463.25	463.25	456.94	462.45	111.74	1,483,600
2022-11-30	450.69	463.72	447.57	461.78	111.58	3,275,200
2022-11-29	451.98	453.28	446.24	450.69	108.90	1,095,200
2022-11-28	457.51	458.39	452.02	454.34	109.78	1,022,000
2022-11-25	457.73	458.92	454.90	456.27	110.25	453,200
2022-11-23	456.86	457.70	452.36	455.40	110.04	1,074,400
2022-11-22	450.06	457.46	450.02	455.32	110.02	1,440,800
2022-11-21	451.41	454.46	448.44	449.66	108.65	960,400
2022-11-18	448.70	451.15	445.04	449.37	108.58	1,060,400
2022-11-17	441.00	445.39	438.14	443.28	107.11	1,287,200
2022-11-16	445.93	450.11	444.16	445.71	107.70	1,105,600
2022-11-15	451.90	452.42	442.14	444.81	107.48	1,350,000
2022-11-14	442.50	451.67	441.50	443.88	107.25	1,834,800
2022-11-11	444.10	450.51	440.44	443.86	106.97	1,824,000
2022-11-10	439.37	445.83	435.55	444.51	107.13	2,388,400
2022-11-09	426.99	430.70	419.76	420.03	101.23	1,594,400
2022-11-08	423.10	435.51	421.25	431.02	103.88	1,677,200
2022-11-07	415.74	420.05	411.21	419.86	101.19	2,813,200
2022-11-04	415.00	415.90	405.63	410.64	98.965	2,230,000
2022-11-03	411.72	418.88	410.19	410.94	99.037	1,742,800
2022-11-02	427.39	433.49	415.69	415.81	100.21	1,627,200
2022-11-01	428.90	429.91	424.14	428.27	103.21	1,466,000
2022-10-31	424.15	429.01	423.49	427.55	103.04	1,832,400
2022-10-28	416.23	427.99	414.88	427.64	103.06	1,354,400
2022-10-27	412.96	417.45	411.38	414.65	99.931	1,416,800
2022-10-26	411.54	416.58	408.65	411.90	99.268	1,776,800
2022-10-25	406.12	410.91	404.91	410.39	98.905	1,362,400
2022-10-24	404.61	407.96	399.57	406.32	97.924	1,331,200
2022-10-21	391.26	401.22	389.48	399.94	96.386	1,545,600
2022-10-20	400.88	402.95	390.56	392.70	94.641	1,598,800
2022-10-19	395.77	401.28	395.05	400.25	96.461	1,157,600
2022-10-18	402.97	404.41	396.38	402.08	96.902	1,717,600
2022-10-17	388.94	398.14	388.94	394.05	94.967	1,692,000
2022-10-14	397.51	398.75	379.61	381.36	91.908	1,711,200
2022-10-13	378.92	394.99	370.93	392.82	94.670	2,745,600
2022-10-12	395.02	397.28	387.19	387.48	93.383	1,583,200
2022-10-11	396.42	397.41	390.28	393.50	94.834	1,732,400
2022-10-10	399.77	402.18	396.28	397.71	95.849	1,202,000
2022-10-07	404.99	409.81	396.92	398.41	96.017	2,050,000
2022-10-06	411.45	414.03	408.98	410.61	98.958	1,382,000
2022-10-05	409.15	415.28	406.13	411.94	99.278	2,344,400
2022-10-04	405.61	413.30	405.61	411.02	99.056	2,437,200
2022-10-03	392.67	402.39	390.75	400.84	96.603	1,896,000
2022-09-30	390.66	394.86	385.53	388.19	93.554	2,230,400
2022-09-29	390.23	393.03	386.57	389.55	93.882	2,595,600
2022-09-28	395.46	399.08	380.99	394.55	95.087	2,893,600
2022-09-27	390.72	392.94	382.61	383.53	92.431	1,769,600

← NewerPage 17 of 21 · 1,256 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.