Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	388.36	393.03	386.62	387.15	93.304	1,578,400
2022-09-23	388.78	390.26	385.04	389.89	93.964	1,681,200
2022-09-22	397.82	398.30	388.52	388.77	93.694	1,720,800
2022-09-21	409.28	410.81	399.60	399.84	96.362	1,844,800
2022-09-20	404.09	407.84	401.93	406.00	97.847	1,539,200
2022-09-19	402.61	408.15	400.23	407.84	98.290	1,352,000
2022-09-16	395.34	405.51	391.91	404.33	97.444	3,721,600
2022-09-15	404.25	404.87	396.87	398.57	96.056	1,849,200
2022-09-14	409.99	409.99	399.23	402.89	97.097	2,366,800
2022-09-13	420.32	423.22	406.96	408.64	98.483	2,427,600
2022-09-12	432.67	433.64	425.04	428.91	103.37	2,018,000
2022-09-09	429.78	435.25	428.90	431.35	103.96	1,594,400
2022-09-08	427.55	431.88	425.99	429.39	103.48	1,285,200
2022-09-07	415.10	429.14	415.10	428.19	103.19	1,958,000
2022-09-06	406.86	414.23	406.86	413.65	99.690	1,918,800
2022-09-02	409.60	412.35	403.09	405.79	97.796	2,032,400
2022-09-01	404.26	407.54	402.02	407.54	98.218	1,167,600
2022-08-31	413.09	413.17	405.57	406.84	98.049	1,793,200
2022-08-30	417.55	418.08	406.48	409.70	98.738	1,304,000
2022-08-29	416.82	419.84	414.35	416.00	100.26	1,170,400
2022-08-26	433.85	434.50	419.45	420.02	101.23	2,014,000
2022-08-25	433.41	433.53	428.73	433.33	104.43	960,400
2022-08-24	428.08	430.46	426.41	429.12	103.42	997,200
2022-08-23	428.02	430.50	426.70	428.01	103.15	1,160,000
2022-08-22	432.61	434.16	429.78	430.29	103.70	1,124,000
2022-08-19	439.00	440.93	434.98	436.52	105.20	1,076,400
2022-08-18	439.10	441.74	437.99	440.44	106.15	1,118,000
2022-08-17	433.84	439.64	433.75	439.10	105.82	1,179,200
2022-08-16	436.91	439.34	434.82	437.81	105.51	1,300,400
2022-08-15	431.26	439.70	431.26	439.03	105.81	1,111,600
2022-08-12	432.13	435.05	429.54	434.24	104.65	1,028,000
2022-08-11	433.25	435.00	427.87	429.64	103.27	826,400
2022-08-10	432.90	433.92	428.49	431.78	103.78	1,357,600
2022-08-09	426.79	426.85	423.54	424.73	102.09	1,524,400
2022-08-08	426.34	427.31	422.80	425.61	102.30	1,741,200
2022-08-05	423.96	425.90	420.95	423.61	101.82	1,177,200
2022-08-04	426.47	429.15	424.20	427.19	102.68	2,014,800
2022-08-03	423.57	428.08	422.53	426.07	102.41	1,219,600
2022-08-02	423.64	425.83	418.14	422.76	101.61	1,386,000
2022-08-01	422.83	424.72	420.57	423.93	101.89	1,134,800
2022-07-29	420.00	426.61	418.16	425.49	102.27	1,921,200
2022-07-28	410.64	421.00	407.39	420.02	100.95	1,776,000
2022-07-27	399.88	411.38	398.64	409.23	98.361	1,888,400
2022-07-26	396.39	398.49	393.80	397.83	95.621	1,434,400
2022-07-25	397.99	397.99	393.57	396.67	95.342	852,000
2022-07-22	401.84	402.99	394.28	396.73	95.357	1,144,400
2022-07-21	393.28	400.01	392.26	399.99	96.140	1,884,000
2022-07-20	389.10	393.60	385.88	392.09	94.241	1,618,000
2022-07-19	382.72	387.50	380.70	386.69	92.943	2,764,800
2022-07-18	390.06	390.12	378.00	378.93	91.078	2,394,000
2022-07-15	391.93	393.31	385.76	388.28	93.326	3,144,400
2022-07-14	390.57	390.57	373.53	387.13	93.049	2,525,600
2022-07-13	372.76	380.45	365.65	377.57	90.751	1,882,800
2022-07-12	380.09	385.74	375.57	377.46	90.725	1,876,800
2022-07-11	380.64	383.87	379.82	380.77	91.521	1,845,600
2022-07-08	380.32	382.28	377.18	381.07	91.593	1,728,400
2022-07-07	377.77	382.41	377.77	380.89	91.549	1,608,000
2022-07-06	378.84	382.55	375.12	380.12	91.364	1,405,600
2022-07-05	373.58	375.92	363.59	375.36	90.220	1,875,600
2022-07-01	373.53	378.38	371.54	376.71	90.545	1,723,600

← NewerPage 18 of 79 · 4,730 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.