Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	424.09	431.61	423.32	429.22	102.90	1,645,600
2022-04-01	425.61	428.48	421.34	423.88	101.62	1,846,000
2022-03-31	433.33	435.44	424.47	425.39	101.98	2,050,000
2022-03-30	434.31	435.17	430.36	432.01	103.57	1,491,200
2022-03-29	426.02	433.64	423.18	431.51	103.45	2,710,800
2022-03-28	412.00	423.35	411.78	423.24	101.47	2,581,600
2022-03-25	413.00	413.75	406.90	413.32	99.087	2,333,600
2022-03-24	404.96	410.41	398.81	410.41	98.389	2,978,400
2022-03-23	394.46	404.60	391.50	401.34	96.215	2,786,400
2022-03-22	393.90	395.71	391.17	393.00	94.216	2,745,600
2022-03-21	397.90	400.34	386.56	391.30	93.808	4,004,000
2022-03-18	395.04	402.64	392.12	400.37	95.982	2,634,000
2022-03-17	388.94	394.98	385.13	394.98	94.690	1,214,000
2022-03-16	384.42	390.13	380.50	389.13	93.288	1,496,400
2022-03-15	378.87	383.44	376.94	382.11	91.605	1,458,800
2022-03-14	378.97	378.97	371.29	375.01	89.903	1,446,000
2022-03-11	374.50	375.51	368.89	369.30	88.534	1,487,600
2022-03-10	368.54	370.90	363.38	369.75	88.642	1,949,600
2022-03-09	375.81	376.39	370.71	374.16	89.699	1,842,800
2022-03-08	368.92	374.76	364.41	367.51	88.105	3,335,200
2022-03-07	378.56	380.12	370.43	371.02	88.946	1,929,600
2022-03-04	378.07	381.69	375.53	378.95	90.847	1,280,800
2022-03-03	382.80	384.52	377.52	378.41	90.718	1,554,400
2022-03-02	373.14	383.35	372.30	380.99	91.336	2,033,200
2022-03-01	374.62	375.74	368.75	372.15	89.217	1,745,600
2022-02-28	372.79	376.53	369.39	375.32	89.977	1,718,000
2022-02-25	374.45	378.41	368.72	377.32	90.457	1,722,800
2022-02-24	358.01	374.72	356.61	374.02	89.665	2,962,400
2022-02-23	371.74	375.85	363.49	363.91	87.242	2,332,800
2022-02-22	372.54	375.90	367.90	370.00	88.702	2,354,800
2022-02-18	370.09	374.48	368.95	371.57	89.078	2,808,800
2022-02-17	376.35	377.56	369.99	370.64	88.855	2,598,000
2022-02-16	377.33	379.68	372.44	378.57	90.756	1,812,800
2022-02-15	375.33	378.57	373.36	377.75	90.560	1,754,400
2022-02-14	375.98	377.40	368.40	370.50	88.822	1,652,000
2022-02-11	383.26	383.81	374.67	375.53	89.800	1,563,200
2022-02-10	384.45	388.08	379.10	381.65	91.263	2,078,400
2022-02-09	389.41	392.66	389.05	391.57	93.635	1,280,000
2022-02-08	381.01	386.10	376.99	383.55	91.718	1,015,200
2022-02-07	382.65	385.52	379.24	379.87	90.838	1,679,200
2022-02-04	383.00	386.60	380.23	381.81	91.301	1,823,600
2022-02-03	390.00	393.20	384.36	385.08	92.083	1,856,400
2022-02-02	388.29	392.41	388.04	391.45	93.607	1,740,000
2022-02-01	390.59	393.31	382.48	387.32	92.619	2,679,600
2022-01-31	384.86	392.10	384.00	391.53	93.626	2,883,600
2022-01-28	376.68	386.50	372.84	386.31	92.378	2,047,600
2022-01-27	385.09	387.95	376.53	377.72	90.323	2,406,800
2022-01-26	383.53	392.36	376.97	381.31	91.182	3,700,000
2022-01-25	378.33	386.35	377.26	381.23	91.163	2,950,400
2022-01-24	374.97	386.86	371.70	386.32	92.380	3,718,400
2022-01-21	380.91	385.91	379.18	379.51	90.751	3,220,000
2022-01-20	392.22	393.08	379.18	380.30	90.940	2,146,800
2022-01-19	392.60	395.49	387.46	387.84	92.743	2,254,400
2022-01-18	391.64	394.45	389.40	391.06	93.513	2,628,800
2022-01-14	400.47	402.62	394.74	397.45	95.041	1,707,600
2022-01-13	406.77	408.18	404.09	404.74	96.785	2,821,600
2022-01-12	409.32	410.00	404.91	406.21	97.136	2,117,600
2022-01-11	399.17	405.86	392.35	405.10	96.871	2,096,400
2022-01-10	394.60	399.75	390.71	399.23	95.467	3,103,200
2022-01-07	402.49	402.49	397.39	397.42	95.034	2,430,000

← NewerPage 20 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.