Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	405.97	409.79	401.10	403.00	96.369	2,906,000
2022-01-05	424.01	425.87	405.57	405.98	97.081	2,980,800
2022-01-04	426.11	427.75	423.01	425.11	101.66	2,774,000
2022-01-03	442.34	442.67	423.02	424.09	101.41	2,570,000
2021-12-31	437.85	445.09	437.85	443.17	105.97	1,278,800
2021-12-30	445.26	447.77	438.77	439.55	105.11	1,003,200
2021-12-29	444.77	447.19	442.87	444.94	106.40	836,400
2021-12-28	443.00	445.05	441.64	444.10	106.20	1,093,600
2021-12-27	438.23	442.72	434.06	442.08	105.71	1,287,200
2021-12-23	431.81	442.46	431.76	435.00	104.02	2,487,200
2021-12-22	430.00	430.00	421.18	428.89	102.56	2,952,000
2021-12-21	432.05	438.43	430.37	436.79	104.45	2,707,200
2021-12-20	431.61	433.00	424.76	429.94	102.81	3,312,000
2021-12-17	453.88	454.94	437.29	438.51	104.86	3,664,400
2021-12-16	460.74	460.75	451.84	454.81	108.76	2,080,800
2021-12-15	449.68	458.50	449.59	457.71	109.45	2,060,800
2021-12-14	453.17	460.87	441.66	448.59	107.27	2,087,200
2021-12-13	458.00	461.44	454.14	457.43	109.38	2,166,000
2021-12-10	451.86	459.20	450.63	458.45	109.63	1,810,800
2021-12-09	450.98	451.94	447.53	449.13	107.40	1,209,600
2021-12-08	446.02	452.50	445.88	450.98	107.84	1,574,400
2021-12-07	440.78	449.71	438.52	446.02	106.66	2,109,200
2021-12-06	434.31	438.24	431.07	435.32	104.10	1,783,200
2021-12-03	432.96	440.55	420.45	427.27	102.17	2,494,000
2021-12-02	418.44	434.80	417.65	432.17	103.34	3,072,400
2021-12-01	428.46	434.49	417.17	417.62	99.865	1,725,600
2021-11-30	434.73	438.16	420.50	422.19	100.96	3,877,600
2021-11-29	433.79	437.61	428.66	434.73	103.96	1,350,400
2021-11-26	436.14	440.21	425.86	428.29	102.42	1,354,000
2021-11-24	438.08	442.41	434.15	441.56	105.59	1,280,400
2021-11-23	444.70	446.12	437.41	439.16	105.02	1,246,400
2021-11-22	446.59	452.74	443.51	443.66	106.09	1,295,600
2021-11-19	445.87	449.20	442.22	446.05	106.66	1,326,800
2021-11-18	445.44	447.00	441.48	442.78	105.88	999,600
2021-11-17	443.35	445.06	439.41	444.55	106.30	707,600
2021-11-16	438.41	443.62	436.41	443.35	106.02	967,200
2021-11-15	439.29	441.52	435.91	438.92	104.96	682,400
2021-11-12	435.72	439.82	432.71	438.59	104.88	874,800
2021-11-11	435.45	436.81	432.83	433.99	103.55	998,400
2021-11-10	435.48	438.54	432.43	433.91	103.53	1,515,600
2021-11-09	437.10	438.71	434.02	436.95	104.26	1,003,600
2021-11-08	443.88	445.70	432.28	436.86	104.24	1,408,000
2021-11-05	444.04	448.98	441.53	441.95	105.45	1,165,600
2021-11-04	437.50	443.94	436.19	440.59	105.13	1,132,000
2021-11-03	435.32	438.50	430.46	437.92	104.49	1,202,400
2021-11-02	433.43	435.84	428.59	435.32	103.87	1,097,600
2021-11-01	434.58	436.08	429.54	430.72	102.77	870,000
2021-10-29	425.13	436.34	424.45	433.10	103.34	1,482,000
2021-10-28	423.52	426.56	420.81	426.06	101.66	882,800
2021-10-27	431.29	431.29	422.66	422.94	100.92	806,800
2021-10-26	430.20	432.82	428.15	430.50	102.72	1,331,600
2021-10-25	426.41	430.06	424.79	428.59	102.26	1,161,600
2021-10-22	426.39	428.94	426.08	426.83	101.84	1,070,000
2021-10-21	423.76	426.43	421.72	424.64	101.32	1,171,200
2021-10-20	424.92	426.95	422.79	423.70	101.10	1,055,200

← NewerPage 21 of 21 · 1,255 trading days

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.