Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	402.57	405.93	401.97	404.00	96.396	1,396,400
2021-10-11	402.97	408.12	402.32	402.37	96.007	1,072,400
2021-10-08	401.98	404.40	399.41	402.80	96.110	1,271,200
2021-10-07	398.63	403.67	397.73	400.80	95.633	1,374,000
2021-10-06	388.75	396.30	386.41	395.94	94.473	1,287,200
2021-10-05	386.64	394.85	386.10	391.85	93.497	1,490,000
2021-10-04	389.99	390.50	382.31	386.10	92.125	2,492,800
2021-10-01	382.88	388.75	377.31	387.32	92.416	1,709,600
2021-09-30	390.54	390.88	380.42	380.66	90.827	1,872,800
2021-09-29	393.36	399.22	384.86	389.26	92.879	1,903,600
2021-09-28	392.90	393.84	385.11	386.07	92.118	1,918,000
2021-09-27	399.38	403.80	394.55	395.39	94.342	1,578,000
2021-09-24	398.34	402.42	397.82	401.47	95.793	982,400
2021-09-23	396.88	402.84	395.73	401.78	95.866	964,800
2021-09-22	397.05	398.35	391.61	396.20	94.535	1,182,400
2021-09-21	394.72	397.09	391.58	393.30	93.843	1,366,800
2021-09-20	389.19	394.07	387.27	393.60	93.915	2,108,800
2021-09-17	398.61	399.85	391.82	392.86	93.738	4,992,000
2021-09-16	398.76	400.36	395.55	399.55	95.334	1,086,000
2021-09-15	396.34	400.00	395.00	398.76	95.146	1,814,400
2021-09-14	409.10	409.10	395.53	396.11	94.514	2,690,400
2021-09-13	407.49	409.80	404.01	406.53	97.000	2,990,000
2021-09-10	401.70	409.26	400.88	403.71	96.327	1,732,400
2021-09-09	399.15	401.47	397.58	400.06	95.456	1,194,000
2021-09-08	391.36	398.43	390.26	398.30	95.036	890,400
2021-09-07	394.23	396.01	391.05	391.46	93.404	1,003,600
2021-09-03	395.36	398.10	394.69	396.53	94.614	1,338,400
2021-09-02	398.57	399.17	393.48	396.38	94.578	1,222,000
2021-09-01	396.83	398.69	393.95	396.11	94.514	895,600
2021-08-31	394.38	396.38	391.42	395.77	94.432	1,420,400
2021-08-30	391.43	395.34	389.71	393.53	93.898	992,800
2021-08-27	390.90	395.00	388.11	391.69	93.459	828,000
2021-08-26	392.11	392.11	389.13	390.07	93.072	660,800
2021-08-25	390.38	392.88	389.45	392.16	93.571	912,800
2021-08-24	392.66	393.24	389.94	390.90	93.270	855,200
2021-08-23	392.76	394.90	390.65	391.93	93.516	946,000
2021-08-20	392.74	395.00	389.04	391.81	93.488	1,726,400
2021-08-19	386.76	393.30	385.96	391.38	93.385	1,784,000
2021-08-18	392.98	394.70	387.97	388.25	92.638	1,451,200
2021-08-17	391.60	394.62	388.89	394.19	94.055	1,087,200
2021-08-16	388.66	394.78	387.52	393.42	93.872	2,724,800
2021-08-13	388.25	390.10	385.57	389.41	92.915	754,000
2021-08-12	388.01	389.11	384.56	388.65	92.734	1,080,400
2021-08-11	392.06	392.06	386.07	390.13	92.860	1,321,200
2021-08-10	392.61	393.91	390.01	390.83	93.027	996,800
2021-08-09	391.25	392.96	389.68	392.45	93.412	1,180,000
2021-08-06	392.52	393.90	389.77	391.30	93.139	1,308,400
2021-08-05	388.48	392.23	386.07	392.00	93.305	1,773,600
2021-08-04	389.49	391.29	386.41	387.81	92.308	1,652,400
2021-08-03	390.53	391.37	386.20	390.42	92.929	3,218,800
2021-08-02	392.66	396.26	388.65	389.37	92.679	1,390,400
2021-07-30	391.62	394.85	391.03	394.18	93.824	1,772,400
2021-07-29	393.69	396.38	390.80	393.14	93.577	1,731,600
2021-07-28	390.98	393.45	389.16	390.37	92.917	1,210,000
2021-07-27	383.95	392.47	382.91	388.86	92.558	1,348,000
2021-07-26	393.68	395.78	386.53	388.80	92.544	1,716,800
2021-07-23	392.00	395.85	390.33	395.34	94.100	1,381,200
2021-07-22	392.56	392.56	389.23	391.07	93.084	1,072,400
2021-07-21	389.71	392.44	388.10	392.16	93.343	1,283,200
2021-07-20	379.04	391.10	378.46	389.20	92.639	2,069,600

← NewerPage 22 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.