Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	304.71	305.99	297.48	299.97	70.501	1,639,600
2020-08-04	298.63	304.00	297.05	301.64	70.893	2,394,000
2020-08-03	301.72	303.12	298.35	298.74	70.212	2,175,200
2020-07-31	301.65	302.16	296.98	301.87	70.948	2,946,400
2020-07-30	301.45	303.89	295.52	301.81	70.933	2,280,400
2020-07-29	297.22	306.57	295.84	305.80	71.871	2,593,200
2020-07-28	298.79	299.54	293.32	293.56	68.994	2,032,800
2020-07-27	302.63	303.80	296.80	298.28	70.104	2,187,600
2020-07-24	303.87	307.09	295.49	302.60	71.119	2,924,800
2020-07-23	284.99	311.02	282.69	303.01	71.215	4,264,800
2020-07-22	284.75	290.00	283.83	289.36	68.007	2,024,400
2020-07-21	283.16	285.89	280.53	284.08	66.766	1,416,400
2020-07-20	279.91	280.78	276.71	277.82	65.295	1,668,000
2020-07-17	279.94	280.62	275.00	280.06	65.822	1,163,200
2020-07-16	277.35	278.75	274.55	277.45	65.208	1,811,200
2020-07-15	271.34	279.21	271.27	278.40	65.431	1,653,600
2020-07-14	262.52	270.80	261.65	270.30	63.528	1,382,800
2020-07-13	269.81	272.61	265.52	266.36	62.602	2,162,800
2020-07-10	263.93	268.14	263.72	266.88	62.724	1,122,000
2020-07-09	269.37	270.74	261.79	266.14	62.550	1,736,400
2020-07-08	268.49	272.00	268.08	271.31	63.765	1,619,200
2020-07-07	270.88	272.92	269.08	269.98	63.453	1,768,800
2020-07-06	275.41	277.00	272.65	273.63	64.310	1,938,800
2020-07-02	271.32	276.49	270.18	270.65	63.610	1,818,800
2020-07-01	271.71	272.03	266.19	267.97	62.980	2,639,600
2020-06-30	261.60	267.83	260.01	266.36	62.602	2,741,200
2020-06-29	257.95	263.84	255.37	263.61	61.955	1,750,000
2020-06-26	263.77	263.77	254.07	256.50	60.284	4,209,200
2020-06-25	260.29	263.40	258.87	262.57	61.711	1,959,200
2020-06-24	269.04	271.01	258.74	261.63	61.490	2,602,000
2020-06-23	272.75	274.64	270.25	272.55	64.057	1,620,800
2020-06-22	266.75	271.05	265.18	270.06	63.471	2,409,600
2020-06-19	280.67	282.54	269.43	270.16	63.495	3,893,200
2020-06-18	271.29	277.21	270.47	275.81	64.823	1,610,400
2020-06-17	272.97	276.40	271.44	273.28	64.228	1,473,200
2020-06-16	278.93	278.93	269.67	273.63	64.310	1,808,800
2020-06-15	258.60	267.58	257.33	266.53	62.642	2,302,000
2020-06-12	271.40	272.97	260.46	266.20	62.564	2,257,200
2020-06-11	266.68	271.70	261.90	264.00	62.047	3,545,600
2020-06-10	283.77	283.77	275.06	278.18	65.380	2,423,600
2020-06-09	285.87	286.91	281.81	282.91	66.491	2,448,000
2020-06-08	289.98	292.11	285.35	291.51	68.513	3,021,200
2020-06-05	276.13	286.61	275.95	286.50	67.335	4,193,200
2020-06-04	268.48	270.73	266.13	269.21	63.272	2,106,400
2020-06-03	258.91	271.90	256.63	270.81	63.648	2,930,800
2020-06-02	251.46	255.35	249.45	255.00	59.932	3,508,400
2020-06-01	248.50	252.17	247.11	250.94	58.978	1,925,600
2020-05-29	251.50	251.50	243.09	247.96	58.277	4,986,400
2020-05-28	252.07	254.64	250.08	251.72	59.161	1,934,000
2020-05-27	254.95	256.96	247.33	251.58	59.128	3,001,200
2020-05-26	249.12	254.99	247.15	252.73	59.398	3,417,600
2020-05-22	241.57	242.13	239.68	240.65	56.559	1,745,200
2020-05-21	241.59	245.72	240.81	242.56	57.008	2,186,000
2020-05-20	240.60	243.48	238.76	240.53	56.531	3,810,000
2020-05-19	237.41	244.36	236.03	238.98	56.167	4,217,200
2020-05-18	232.13	239.43	232.13	236.43	55.567	3,996,800
2020-05-15	225.85	230.66	222.88	227.42	53.450	5,839,200
2020-05-14	204.91	229.24	204.24	228.71	53.753	9,572,400
2020-05-13	202.20	203.48	197.14	199.47	46.881	5,439,200
2020-05-12	215.00	216.11	205.71	205.75	48.357	3,000,800

← NewerPage 27 of 79 · 4,731 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.