Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	383.00	387.21	375.32	378.58	90.111	3,202,800
2021-07-16	373.13	387.87	373.13	386.22	91.929	3,082,800
2021-07-15	375.00	378.32	365.04	369.15	87.866	4,606,400
2021-07-14	381.59	382.57	376.85	378.95	90.199	4,199,200
2021-07-13	392.07	392.07	380.34	380.98	90.682	4,657,200
2021-07-12	387.31	392.25	387.27	392.07	93.322	986,400
2021-07-09	389.66	389.66	383.79	388.32	92.429	1,010,400
2021-07-08	385.19	390.25	384.68	386.80	92.067	1,518,000
2021-07-07	383.38	390.17	382.73	389.61	92.736	1,204,400
2021-07-06	383.99	384.65	377.90	382.78	91.111	1,824,000
2021-07-02	381.87	384.66	380.93	383.50	91.282	2,150,800
2021-07-01	382.69	383.88	380.14	380.92	90.668	1,449,600
2021-06-30	383.17	383.72	381.46	382.00	90.925	1,462,400
2021-06-29	378.84	383.77	378.84	382.52	91.049	1,220,000
2021-06-28	379.20	381.71	377.50	379.59	90.351	1,540,000
2021-06-25	377.75	379.54	375.21	378.26	90.035	2,014,000
2021-06-24	375.39	377.98	373.53	377.80	89.925	1,675,200
2021-06-23	372.80	378.50	370.93	375.78	89.444	2,598,400
2021-06-22	365.03	374.95	363.01	374.50	89.140	2,494,800
2021-06-21	357.35	363.36	355.61	362.79	86.353	1,370,400
2021-06-18	357.64	362.14	352.26	354.86	84.465	3,110,000
2021-06-17	355.62	364.40	355.62	361.69	86.091	1,774,800
2021-06-16	359.00	360.00	354.56	356.84	84.936	1,425,600
2021-06-15	354.45	358.84	354.03	357.80	85.165	1,373,600
2021-06-14	351.72	353.26	350.18	353.26	84.084	1,096,000
2021-06-11	351.69	353.28	351.32	352.84	83.984	944,800
2021-06-10	348.30	351.55	346.85	351.11	83.572	1,402,800
2021-06-09	348.43	348.84	346.70	347.88	82.804	976,400
2021-06-08	347.95	348.75	345.61	347.43	82.696	1,319,200
2021-06-07	352.00	353.17	345.34	346.80	82.547	1,549,600
2021-06-04	352.73	354.06	349.81	352.20	83.832	1,443,200
2021-06-03	349.05	351.99	346.89	350.88	83.518	1,336,000
2021-06-02	352.61	354.67	351.87	352.28	83.851	1,326,000
2021-06-01	356.30	359.49	351.96	352.98	84.018	1,459,200
2021-05-28	355.61	356.83	353.25	353.54	84.151	1,382,800
2021-05-27	355.67	357.79	352.48	354.15	84.296	2,645,200
2021-05-26	355.79	356.97	352.33	354.20	84.308	1,247,600
2021-05-25	354.60	358.01	354.52	355.50	84.617	1,321,600
2021-05-24	351.65	356.44	350.21	354.54	84.389	1,521,600
2021-05-21	351.65	354.06	347.60	348.43	82.935	1,264,800
2021-05-20	342.72	350.84	340.17	349.46	83.180	1,587,200
2021-05-19	343.50	346.62	338.00	342.49	81.521	1,905,600
2021-05-18	350.56	353.27	347.32	348.00	82.832	2,349,200
2021-05-17	353.90	358.00	348.91	352.04	83.794	1,151,600
2021-05-14	355.25	360.09	353.42	358.08	85.231	1,273,200
2021-05-13	344.33	354.61	344.33	353.21	84.072	1,456,800
2021-05-12	349.48	351.37	343.01	343.76	81.644	1,858,000
2021-05-11	356.64	357.59	351.71	354.68	84.238	1,538,000
2021-05-10	360.06	364.41	358.57	360.74	85.677	2,308,400
2021-05-07	350.26	362.91	350.26	360.67	85.661	2,268,400
2021-05-06	351.05	351.05	347.14	350.25	83.186	1,065,600
2021-05-05	352.99	354.85	347.02	348.59	82.792	1,678,000
2021-05-04	349.60	352.11	348.86	350.78	83.312	1,555,200
2021-05-03	348.65	352.55	347.39	350.62	83.274	1,524,000
2021-04-30	348.51	348.94	342.11	345.14	81.972	1,599,600
2021-04-29	346.36	352.75	346.22	351.06	83.378	888,400
2021-04-28	350.89	351.53	344.23	345.20	81.986	880,000
2021-04-27	348.76	352.24	346.95	350.15	83.162	1,492,000
2021-04-26	354.09	355.64	348.86	349.36	82.974	1,020,400
2021-04-23	350.31	355.65	349.94	353.72	84.010	1,006,000

← NewerPage 23 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.