Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	346.03	353.00	344.52	348.56	82.784	1,080,800
2021-04-21	344.58	348.70	342.94	347.65	82.568	1,880,000
2021-04-20	344.91	346.00	339.21	341.70	81.155	1,251,600
2021-04-19	348.90	349.11	341.84	343.74	81.640	1,411,600
2021-04-16	353.18	354.50	349.39	350.52	83.250	1,554,400
2021-04-15	353.45	354.15	350.23	351.86	83.568	1,120,800
2021-04-14	355.54	356.69	348.69	350.08	83.145	1,305,600
2021-04-13	353.40	355.91	351.18	355.48	84.428	993,200
2021-04-12	353.08	357.13	350.81	355.17	84.354	1,098,400
2021-04-09	346.40	353.34	345.49	352.48	83.715	1,670,800
2021-04-08	350.89	352.77	344.91	345.72	82.110	1,750,800
2021-04-07	346.81	350.69	345.32	350.30	83.198	1,132,800
2021-04-06	351.59	354.33	347.99	348.87	82.858	1,356,800
2021-04-05	350.00	355.51	349.79	354.04	84.086	1,456,800
2021-04-01	344.41	351.05	342.78	348.31	82.725	1,608,400
2021-03-31	338.70	344.51	337.90	341.31	81.063	1,787,200
2021-03-30	339.81	341.04	334.62	337.31	80.113	1,033,600
2021-03-29	344.25	346.03	340.32	341.20	81.036	1,396,800
2021-03-26	335.90	347.11	335.44	346.61	82.321	1,442,000
2021-03-25	335.44	338.76	328.57	337.06	80.053	1,246,400
2021-03-24	330.83	340.63	330.83	335.95	79.790	1,662,000
2021-03-23	336.53	339.15	331.35	333.01	79.091	1,301,200
2021-03-22	334.32	337.84	331.54	336.33	79.880	1,487,200
2021-03-19	336.44	337.98	332.94	333.05	79.101	2,973,600
2021-03-18	342.24	344.67	334.45	337.23	80.094	2,008,000
2021-03-17	348.21	349.48	336.49	343.22	81.516	2,318,000
2021-03-16	350.65	351.27	344.07	347.95	82.640	1,706,000
2021-03-15	358.00	359.89	350.33	351.60	83.506	2,106,400
2021-03-12	359.99	362.76	357.48	358.29	85.095	1,658,800
2021-03-11	355.51	363.43	351.99	360.04	85.511	2,277,200
2021-03-10	347.57	356.94	345.97	353.04	83.848	1,819,600
2021-03-09	344.59	349.71	340.46	345.84	82.138	2,133,600
2021-03-08	341.33	344.44	337.99	340.60	80.894	1,703,600
2021-03-05	330.39	341.44	323.53	339.35	80.597	2,279,600
2021-03-04	337.15	337.89	321.39	326.73	77.600	2,538,000
2021-03-03	342.12	345.61	336.04	336.31	79.875	2,630,000
2021-03-02	343.31	346.93	342.04	342.40	81.321	1,605,200
2021-03-01	329.31	347.88	325.01	344.88	81.910	2,141,600
2021-02-26	329.71	332.40	323.76	324.34	77.032	2,248,800
2021-02-25	336.95	339.32	326.05	328.05	77.913	1,697,600
2021-02-24	336.09	339.33	331.27	338.31	80.350	2,176,000
2021-02-23	340.53	342.22	330.85	336.71	79.970	1,818,800
2021-02-22	343.00	343.63	338.44	340.50	80.870	1,365,200
2021-02-19	341.66	344.59	339.61	343.49	81.580	1,649,200
2021-02-18	338.25	341.42	333.66	340.45	80.858	1,400,800
2021-02-17	343.59	345.68	338.43	339.11	80.540	1,461,600
2021-02-16	345.93	349.97	343.44	345.10	81.963	1,445,600
2021-02-12	339.75	343.06	339.75	342.44	81.331	800,000
2021-02-11	349.75	350.27	339.30	341.06	81.003	1,626,800
2021-02-10	351.96	353.77	346.70	349.00	82.711	1,716,400
2021-02-09	347.82	351.41	347.13	349.34	82.791	1,390,400
2021-02-08	345.55	349.31	343.66	349.15	82.746	1,356,400
2021-02-05	340.24	345.66	335.97	344.98	81.758	1,677,600
2021-02-04	332.16	340.18	331.70	338.26	80.166	1,644,800
2021-02-03	331.00	332.82	328.34	331.61	78.590	1,674,400
2021-02-02	328.57	334.03	326.19	331.22	78.497	2,240,800
2021-02-01	320.62	326.27	320.00	325.49	77.139	2,028,000
2021-01-29	319.80	323.36	317.46	318.12	75.392	3,231,200
2021-01-28	319.68	328.83	319.68	324.42	76.886	1,569,200
2021-01-27	320.00	322.50	314.62	318.20	75.411	2,636,000

← NewerPage 24 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.