Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	330.23	330.48	322.63	323.16	76.587	1,434,800
2021-01-25	322.34	331.35	321.02	328.13	77.765	2,286,000
2021-01-22	330.87	330.87	324.08	324.48	76.900	1,290,000
2021-01-21	331.19	336.61	328.99	331.42	78.544	1,746,800
2021-01-20	319.45	333.37	319.45	332.19	78.727	2,397,200
2021-01-19	325.68	326.60	319.69	322.04	76.321	2,281,200
2021-01-15	323.77	328.89	321.61	326.07	77.277	2,507,600
2021-01-14	336.50	336.50	326.51	327.14	77.530	2,753,200
2021-01-13	339.14	339.68	334.23	335.81	79.585	1,978,000
2021-01-12	338.28	341.38	335.18	339.47	80.452	1,556,800
2021-01-11	348.65	351.33	338.58	339.50	80.459	1,971,200
2021-01-08	353.92	358.45	348.91	350.15	82.983	1,593,600
2021-01-07	351.86	357.26	349.04	355.06	84.147	2,804,400
2021-01-06	350.00	356.60	349.24	350.99	83.182	1,658,800
2021-01-05	342.20	349.04	338.42	348.89	82.685	2,030,000
2021-01-04	353.94	354.74	342.30	343.60	81.431	3,400,400
2020-12-31	350.51	354.00	348.90	353.46	83.768	1,118,000
2020-12-30	350.14	353.32	346.75	350.23	83.002	1,214,800
2020-12-29	357.64	357.95	343.64	347.37	82.325	1,654,000
2020-12-28	342.14	358.18	342.14	354.19	83.941	3,551,200
2020-12-24	341.11	342.25	336.40	338.40	80.199	742,000
2020-12-23	354.97	354.97	339.37	339.42	80.440	2,019,600
2020-12-22	338.00	348.62	334.13	348.00	82.474	3,050,800
2020-12-21	350.72	351.50	340.25	346.13	82.031	2,322,400
2020-12-18	353.86	355.50	349.64	354.35	83.979	3,817,600
2020-12-17	354.74	355.52	349.00	352.00	83.422	1,630,800
2020-12-16	354.72	355.32	351.84	354.11	83.922	1,096,400
2020-12-15	348.39	354.57	345.52	352.93	83.642	1,800,800
2020-12-14	350.18	351.72	346.31	347.26	82.298	1,357,600
2020-12-11	346.29	351.35	344.43	349.11	82.737	1,487,600
2020-12-10	354.43	354.91	346.53	347.35	82.320	1,461,200
2020-12-09	361.10	362.88	352.15	354.04	83.905	2,113,600
2020-12-08	353.14	360.59	351.03	359.76	85.261	1,438,000
2020-12-07	360.54	364.00	352.31	353.14	83.692	1,462,800
2020-12-04	360.67	366.81	360.00	363.47	86.140	1,868,400
2020-12-03	359.05	365.48	354.30	359.69	85.244	1,759,200
2020-12-02	360.21	362.80	356.23	360.91	85.533	2,159,200
2020-12-01	359.04	363.53	356.69	359.08	85.100	1,546,400
2020-11-30	361.77	362.39	354.11	355.30	84.204	2,084,400
2020-11-27	359.23	365.11	358.92	361.09	85.576	448,800
2020-11-25	362.07	364.27	358.36	360.49	85.434	769,600
2020-11-24	362.22	364.75	358.49	361.96	85.782	1,555,600
2020-11-23	363.90	364.52	356.02	358.27	84.908	1,316,400
2020-11-20	365.14	367.60	360.43	361.85	85.756	1,033,200
2020-11-19	358.72	368.49	357.74	367.89	87.188	1,032,800
2020-11-18	362.03	366.25	359.28	360.49	85.434	1,001,200
2020-11-17	362.74	365.67	357.35	361.41	85.652	1,456,000
2020-11-16	356.00	369.20	356.00	368.66	87.370	1,548,000
2020-11-13	351.41	356.61	350.07	356.00	84.370	1,051,200
2020-11-12	356.19	359.13	348.08	349.67	82.870	1,206,400
2020-11-11	360.88	361.42	354.09	360.04	85.327	1,493,600
2020-11-10	354.07	366.01	351.39	358.68	85.005	2,025,600
2020-11-09	359.99	368.12	358.37	363.46	86.138	4,173,600
2020-11-06	338.56	342.19	336.67	340.93	80.798	1,324,000
2020-11-05	339.32	345.45	336.38	339.07	80.357	1,628,800
2020-11-04	347.38	349.19	336.71	337.37	79.291	2,234,000
2020-11-03	324.47	332.04	324.47	330.02	77.564	1,172,800
2020-11-02	321.65	323.49	316.09	320.37	75.296	1,426,000
2020-10-30	318.31	320.46	311.80	314.55	73.928	2,308,400
2020-10-29	314.44	323.70	311.69	319.92	75.190	1,556,400

← NewerPage 25 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.