Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	215.77	216.76	213.05	214.38	50.385	1,782,800
2020-05-08	216.05	219.00	214.12	218.21	51.285	1,499,600
2020-05-07	212.67	216.64	211.33	213.40	50.155	1,606,000
2020-05-06	212.00	212.69	208.15	210.17	49.396	1,988,000
2020-05-05	211.60	214.89	210.35	210.74	49.530	2,101,200
2020-05-04	209.30	210.23	206.38	209.64	49.271	2,827,200
2020-05-01	216.98	218.15	210.97	211.81	49.781	3,226,800
2020-04-30	228.00	228.26	221.01	221.83	52.136	3,308,000
2020-04-29	223.10	232.10	221.27	230.95	54.279	3,988,000
2020-04-28	219.28	223.20	214.41	218.17	51.276	4,865,600
2020-04-27	201.68	213.06	200.00	212.47	49.936	2,598,000
2020-04-24	201.28	202.67	198.27	200.18	47.048	3,043,600
2020-04-23	198.16	203.56	198.16	199.42	46.869	3,823,200
2020-04-22	193.60	198.80	192.80	197.44	46.404	2,676,800
2020-04-21	189.85	191.89	187.98	190.50	44.773	2,793,600
2020-04-20	200.02	202.55	193.21	193.91	45.574	3,100,400
2020-04-17	198.99	204.75	196.61	204.16	47.983	3,248,000
2020-04-16	189.32	191.13	186.49	190.64	44.806	3,053,200
2020-04-15	196.76	197.01	186.11	187.07	43.966	3,660,800
2020-04-14	200.66	203.95	198.64	201.70	47.405	3,380,000
2020-04-13	198.75	198.85	191.46	195.08	45.849	3,046,000
2020-04-09	197.94	207.15	197.51	198.74	46.709	3,737,600
2020-04-08	188.48	193.97	185.51	192.41	45.222	3,771,600
2020-04-07	190.78	195.33	185.35	185.90	43.692	6,444,400
2020-04-06	169.00	180.60	168.28	179.49	42.185	5,372,000
2020-04-03	163.26	167.50	162.19	164.23	38.598	4,031,600
2020-04-02	160.25	167.29	158.89	165.19	38.824	5,749,200
2020-04-01	165.44	167.38	160.55	162.69	38.237	4,456,800
2020-03-31	178.49	179.58	171.92	173.22	40.711	6,454,400
2020-03-30	181.90	183.60	175.35	180.45	42.411	4,295,200
2020-03-27	187.44	187.75	180.00	181.57	42.674	4,022,400
2020-03-26	194.36	197.98	182.54	192.58	45.261	6,924,000
2020-03-25	174.22	200.56	168.86	192.33	45.203	6,708,800
2020-03-24	165.82	178.76	165.31	173.80	40.848	5,502,800
2020-03-23	177.22	177.22	154.33	157.06	36.913	6,571,600
2020-03-20	180.17	189.42	167.35	175.09	41.151	10,294,800
2020-03-19	176.23	185.37	160.39	183.00	43.010	5,723,600
2020-03-18	173.57	182.39	163.19	177.98	41.830	7,657,200
2020-03-17	206.56	210.65	195.85	209.12	49.149	7,512,800
2020-03-16	197.57	207.68	197.57	202.51	47.595	6,964,000
2020-03-13	233.25	244.07	223.61	243.58	57.248	5,014,000
2020-03-12	231.98	236.02	214.24	225.69	53.043	7,770,800
2020-03-11	259.98	262.33	245.67	250.41	58.853	2,578,000
2020-03-10	257.26	268.90	253.24	268.42	63.086	3,646,400
2020-03-09	258.97	259.76	248.62	250.84	58.954	4,453,600
2020-03-06	264.87	273.76	263.60	272.32	64.003	3,342,000
2020-03-05	278.22	283.25	272.12	275.04	64.642	2,607,600
2020-03-04	280.54	286.14	275.50	286.11	67.244	2,727,200
2020-03-03	277.39	286.63	270.86	272.37	64.014	3,582,800
2020-03-02	266.06	279.76	264.47	279.60	65.714	4,232,400
2020-02-28	255.52	267.52	255.00	266.74	62.691	5,569,200
2020-02-27	277.80	280.45	269.31	269.55	63.351	3,731,200
2020-02-26	281.85	287.07	281.60	283.91	66.726	2,829,600
2020-02-25	288.11	289.69	279.30	279.88	65.779	3,501,600
2020-02-24	285.62	290.32	284.46	288.16	67.725	2,369,200
2020-02-21	294.89	296.73	292.24	293.36	68.947	2,001,200
2020-02-20	302.51	304.57	296.71	297.70	69.967	2,340,400
2020-02-19	303.80	304.81	302.73	304.26	71.509	1,184,000
2020-02-18	300.93	302.67	298.83	302.51	71.098	1,546,400
2020-02-14	298.71	301.24	297.37	300.88	70.715	1,055,200

← NewerPage 28 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.