Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	367.79	375.71	367.54	373.53	89.780	1,473,200
2022-06-29	373.64	374.24	368.76	372.45	89.521	984,000
2022-06-28	380.93	384.00	370.52	371.49	89.290	1,198,400
2022-06-27	379.58	383.17	375.61	379.91	91.314	1,248,000
2022-06-24	368.72	379.56	368.72	379.18	91.138	3,197,200
2022-06-23	362.17	367.76	358.56	366.53	88.098	2,039,600
2022-06-22	355.99	362.23	351.91	359.22	86.341	1,742,800
2022-06-21	350.80	359.79	350.60	358.42	86.149	2,569,200
2022-06-17	348.50	354.34	346.34	347.35	83.488	4,245,600
2022-06-16	351.82	351.82	343.86	348.89	83.858	2,901,200
2022-06-15	359.07	360.50	348.23	354.84	85.288	3,136,800
2022-06-14	359.19	359.74	349.09	352.44	84.711	2,742,000
2022-06-13	367.20	368.43	355.86	357.85	86.012	2,680,000
2022-06-10	384.30	385.48	374.70	374.76	90.076	1,778,400
2022-06-09	396.08	399.74	390.92	390.92	93.960	1,515,200
2022-06-08	401.57	404.32	395.19	399.36	95.989	1,798,400
2022-06-07	395.18	405.50	394.34	403.60	97.008	1,426,800
2022-06-06	399.67	401.60	396.59	397.42	95.522	1,481,600
2022-06-03	394.60	397.18	392.53	396.09	95.203	2,010,800
2022-06-02	391.35	398.44	389.34	398.23	95.717	1,907,200
2022-06-01	398.74	399.63	390.46	390.80	93.931	2,336,400
2022-05-31	393.55	400.17	389.98	398.33	95.741	4,401,600
2022-05-27	385.15	397.50	385.15	396.91	95.400	2,185,600
2022-05-26	372.43	385.85	370.74	383.43	92.160	1,993,200
2022-05-25	368.10	372.91	366.26	367.65	88.367	2,655,600
2022-05-24	369.69	373.01	366.60	370.94	89.158	1,866,800
2022-05-23	365.43	371.27	364.05	370.28	88.999	1,250,000
2022-05-20	361.93	363.98	355.36	363.62	87.398	1,822,000
2022-05-19	355.64	362.88	352.00	358.80	86.240	2,506,800
2022-05-18	376.95	377.44	356.71	358.26	86.110	2,626,400
2022-05-17	383.00	383.62	378.00	381.31	91.650	1,791,600
2022-05-16	374.32	378.58	370.91	377.73	90.790	1,637,200
2022-05-13	370.43	378.60	364.63	375.97	90.367	1,718,800
2022-05-12	370.00	373.08	362.21	367.16	88.021	2,467,200
2022-05-11	375.49	381.33	370.58	370.94	88.927	2,103,200
2022-05-10	382.34	382.55	371.88	378.23	90.675	2,180,800
2022-05-09	379.29	381.65	373.38	374.23	89.716	2,171,200
2022-05-06	385.01	385.90	377.35	383.94	92.044	1,798,800
2022-05-05	396.49	398.68	384.12	386.74	92.715	1,834,800
2022-05-04	390.44	402.71	387.05	401.03	96.141	1,803,200
2022-05-03	392.11	393.64	388.72	390.31	93.571	1,937,200
2022-05-02	398.19	400.81	386.01	391.46	93.846	2,922,000
2022-04-29	406.67	409.11	396.12	397.26	95.237	2,439,200
2022-04-28	405.12	412.54	401.76	410.70	98.459	2,314,800
2022-04-27	399.95	407.41	398.20	401.00	96.134	2,414,800
2022-04-26	407.21	408.86	399.61	399.61	95.800	1,566,000
2022-04-25	408.10	410.33	399.74	409.96	98.282	2,235,600
2022-04-22	418.65	426.12	407.23	407.99	97.809	1,692,400
2022-04-21	422.66	426.16	418.40	418.89	100.42	1,556,800
2022-04-20	421.09	423.81	420.14	421.46	101.04	1,314,800
2022-04-19	412.28	420.87	412.28	418.96	100.44	1,491,200
2022-04-18	411.73	417.51	410.47	413.18	99.053	1,211,600
2022-04-14	421.55	423.47	412.90	413.67	99.171	1,383,200
2022-04-13	418.01	421.99	416.99	419.38	100.54	1,658,400
2022-04-12	421.37	425.25	414.05	415.77	99.674	1,606,000
2022-04-11	427.27	428.44	417.35	418.01	100.21	1,916,400
2022-04-08	433.87	434.81	428.28	429.12	102.87	1,335,600
2022-04-07	430.12	435.82	427.62	434.24	104.10	1,436,400
2022-04-06	429.09	432.03	425.87	431.15	103.36	1,563,600
2022-04-05	426.83	436.65	426.83	431.40	103.42	1,981,600

← NewerPage 19 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.