Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	295.41	300.12	295.41	298.10	70.062	1,768,400
2020-02-12	294.52	297.90	293.25	297.12	69.831	1,668,400
2020-02-11	294.04	294.75	292.27	293.49	68.978	1,052,400
2020-02-10	291.60	292.84	289.21	292.62	68.774	1,540,000
2020-02-07	291.63	294.25	290.68	291.58	68.529	1,464,400
2020-02-06	292.47	294.74	291.34	293.65	69.016	1,754,800
2020-02-05	289.82	291.88	288.42	291.34	68.473	2,304,400
2020-02-04	285.35	286.89	283.04	285.96	67.208	2,119,600
2020-02-03	280.41	284.80	279.31	282.01	66.280	1,920,000
2020-01-31	282.14	284.62	278.38	278.97	65.565	2,787,600
2020-01-30	275.48	283.50	275.20	283.20	66.560	1,338,400
2020-01-29	278.85	282.25	274.80	280.25	65.866	1,920,800
2020-01-28	278.22	280.66	277.83	277.96	65.328	1,341,600
2020-01-27	278.03	281.05	276.03	278.62	65.483	2,067,200
2020-01-24	287.22	287.68	281.25	283.44	66.616	976,800
2020-01-23	282.29	286.17	281.20	286.02	67.222	1,291,200
2020-01-22	283.54	284.50	282.17	282.34	66.357	1,302,800
2020-01-21	284.18	285.22	281.77	282.04	66.287	1,879,200
2020-01-17	287.69	287.74	282.44	284.23	66.802	1,955,200
2020-01-16	284.57	287.45	284.38	286.51	67.338	1,416,400
2020-01-15	281.96	285.87	281.96	284.64	66.898	1,702,000
2020-01-14	282.02	283.88	281.20	281.52	66.165	1,787,600
2020-01-13	279.85	283.30	279.48	282.85	66.477	1,638,000
2020-01-10	280.11	281.12	277.50	278.84	65.535	1,280,800
2020-01-09	273.06	282.89	273.06	279.35	65.655	3,243,200
2020-01-08	270.77	275.82	268.90	275.28	64.698	2,808,400
2020-01-07	268.12	271.25	267.34	270.07	63.474	1,553,600
2020-01-06	268.13	270.35	266.78	270.27	63.521	1,636,800
2020-01-03	268.07	271.98	267.07	269.57	63.356	1,972,400
2020-01-02	269.86	270.83	266.58	270.79	63.643	2,176,800
2019-12-31	268.31	269.59	266.75	269.08	63.241	1,478,400
2019-12-30	269.05	269.38	266.25	268.36	63.072	1,209,200
2019-12-27	268.53	269.60	267.44	269.01	63.225	1,156,800
2019-12-26	269.09	269.81	266.42	268.13	63.018	1,079,200
2019-12-24	271.18	271.70	267.32	268.81	63.178	566,800
2019-12-23	270.76	272.10	270.13	270.86	63.659	2,498,400
2019-12-20	268.99	271.68	267.39	271.50	63.810	5,223,200
2019-12-19	265.24	269.03	264.95	268.01	62.990	2,797,600
2019-12-18	263.16	274.75	263.01	265.88	62.489	6,230,000
2019-12-17	261.80	262.43	259.19	260.76	61.286	3,586,000
2019-12-16	266.10	266.98	258.12	260.73	61.279	2,912,800
2019-12-13	259.27	262.58	258.48	261.81	61.532	2,865,600
2019-12-12	257.80	260.10	256.64	259.25	60.931	1,731,600
2019-12-11	256.55	258.26	254.27	258.05	60.649	1,750,400
2019-12-10	254.25	256.73	253.97	255.90	60.143	1,720,800
2019-12-09	256.42	256.42	253.65	253.81	59.652	1,752,400
2019-12-06	257.59	259.75	255.89	256.22	60.219	1,738,000
2019-12-05	255.14	255.75	253.58	254.70	59.861	1,628,000
2019-12-04	256.53	258.81	254.73	254.95	59.920	1,610,000
2019-12-03	253.99	256.44	253.45	255.38	60.021	2,088,800
2019-12-02	256.34	258.00	254.38	255.89	60.141	2,334,400
2019-11-29	259.05	259.41	255.88	257.06	60.416	1,160,400
2019-11-27	255.78	260.57	254.21	260.32	61.182	3,428,800
2019-11-26	251.67	256.43	251.00	256.05	60.179	4,252,400
2019-11-25	253.65	254.94	250.19	250.87	58.961	2,478,000
2019-11-22	256.37	257.44	252.83	254.09	59.718	1,967,600
2019-11-21	259.34	259.90	253.37	253.63	59.610	2,011,200
2019-11-20	256.80	261.29	256.66	259.46	60.980	2,533,200
2019-11-19	256.88	259.41	255.22	257.90	60.613	1,942,400
2019-11-18	255.25	258.17	254.11	256.14	60.200	2,400,000

← NewerPage 29 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.