Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	314.61	321.36	314.61	315.54	74.160	2,123,600
2020-10-27	330.66	332.00	323.01	324.01	76.151	2,167,200
2020-10-26	334.09	334.98	324.68	328.93	77.307	1,323,600
2020-10-23	339.56	339.96	333.96	338.07	79.456	1,193,200
2020-10-22	340.29	341.65	334.54	338.50	79.557	1,349,600
2020-10-21	341.73	345.08	338.49	338.69	79.601	1,788,800
2020-10-20	343.41	348.48	343.03	343.66	80.769	1,288,800
2020-10-19	348.07	350.06	340.01	341.32	80.219	1,318,000
2020-10-16	350.00	353.46	348.21	348.40	81.883	1,346,800
2020-10-15	346.75	350.10	343.59	348.38	81.879	1,343,600
2020-10-14	355.11	358.69	350.08	351.19	82.539	1,727,600
2020-10-13	348.34	353.66	346.67	352.68	82.889	1,702,800
2020-10-12	338.96	351.31	338.96	349.00	82.024	2,352,000
2020-10-09	339.58	342.60	337.12	339.53	79.799	1,417,600
2020-10-08	338.91	340.26	336.12	337.98	79.434	1,414,800
2020-10-07	335.80	337.60	333.63	335.70	78.899	1,237,600
2020-10-06	336.41	339.37	324.19	330.72	77.728	2,283,200
2020-10-05	338.28	339.77	334.93	336.40	79.063	1,296,800
2020-10-02	334.22	339.95	333.74	335.05	78.746	1,836,000
2020-10-01	341.36	344.15	333.01	341.93	80.363	2,043,200
2020-09-30	334.76	337.15	330.40	332.83	78.224	2,101,600
2020-09-29	327.75	335.16	327.75	330.28	77.625	1,306,800
2020-09-28	330.00	337.35	330.00	336.00	78.969	2,186,800
2020-09-25	315.90	328.47	314.77	327.17	76.894	1,703,600
2020-09-24	321.91	322.00	315.07	318.64	74.889	2,348,800
2020-09-23	339.95	339.95	313.33	316.71	74.435	3,300,000
2020-09-22	317.39	326.71	316.89	324.01	76.151	2,410,000
2020-09-21	313.53	316.84	307.65	316.59	74.407	1,993,600
2020-09-18	332.03	332.86	317.17	318.27	74.802	4,855,600
2020-09-17	317.65	327.42	317.01	325.01	76.386	2,173,200
2020-09-16	331.19	331.19	325.74	326.21	76.668	1,555,600
2020-09-15	329.10	331.41	327.19	328.17	77.129	1,472,400
2020-09-14	324.34	328.91	323.78	327.81	77.044	1,333,200
2020-09-11	318.18	323.83	317.19	320.95	75.432	1,231,200
2020-09-10	325.84	325.94	314.83	317.48	74.616	1,856,400
2020-09-09	321.80	328.06	319.15	325.93	76.602	1,963,600
2020-09-08	328.88	328.88	317.89	318.78	74.922	2,565,600
2020-09-04	332.27	334.09	325.47	331.11	77.820	2,417,200
2020-09-03	344.23	344.97	326.81	330.70	77.723	2,136,400
2020-09-02	337.55	343.37	335.13	342.38	80.468	1,297,200
2020-09-01	332.41	336.90	330.05	335.31	78.807	1,318,000
2020-08-31	333.25	334.71	330.81	333.24	78.320	1,437,200
2020-08-28	328.70	334.60	328.70	333.88	78.471	1,382,400
2020-08-27	327.88	331.87	326.96	328.78	77.272	1,080,000
2020-08-26	324.00	327.67	322.16	325.95	76.607	954,400
2020-08-25	327.57	327.76	323.49	324.73	76.320	1,173,200
2020-08-24	323.83	325.87	322.02	325.36	76.468	1,018,800
2020-08-21	318.91	320.98	316.51	320.39	75.300	1,601,600
2020-08-20	315.31	321.81	315.31	320.03	75.216	882,000
2020-08-19	320.84	321.00	317.27	318.50	74.856	820,400
2020-08-18	321.01	322.15	318.26	318.77	74.920	1,074,800
2020-08-17	318.46	321.48	317.85	320.99	75.441	1,440,800
2020-08-14	316.77	321.29	314.97	316.44	74.372	1,512,000
2020-08-13	317.71	321.24	317.45	318.98	74.969	1,015,200
2020-08-12	319.21	324.36	319.21	319.89	75.183	1,376,800
2020-08-11	320.35	324.39	316.58	318.33	74.816	2,674,000
2020-08-10	310.45	316.52	309.61	316.40	74.362	2,168,800
2020-08-07	302.67	310.38	300.00	310.01	72.861	1,766,400
2020-08-06	299.73	303.51	298.02	303.03	71.220	1,433,200
2020-08-05	304.71	305.99	297.48	299.97	70.501	1,639,600

← NewerPage 26 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.