Cintas Corp historical data
| 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 |
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.