Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	258.45	260.02	255.54	256.12	60.195	2,635,200
2019-11-14	253.93	259.55	252.15	259.36	60.957	2,419,600
2019-11-13	252.36	255.65	247.67	255.24	59.988	6,669,200
2019-11-12	260.32	262.25	258.26	258.85	60.837	4,764,800
2019-11-11	259.95	261.88	259.70	260.61	61.250	1,742,400
2019-11-08	261.88	263.98	260.13	260.88	61.314	2,512,000
2019-11-07	264.29	264.73	261.74	262.00	61.577	2,284,000
2019-11-06	267.68	267.69	263.38	264.95	61.671	2,292,400
2019-11-05	271.02	271.02	265.45	266.99	62.146	1,790,400
2019-11-04	269.80	271.98	267.26	269.72	62.781	1,689,600
2019-11-01	270.90	271.58	267.03	268.89	62.588	2,504,800
2019-10-31	276.49	277.85	268.46	268.67	62.537	2,669,600
2019-10-30	275.10	276.49	273.32	276.26	64.304	1,416,400
2019-10-29	270.58	276.28	270.47	274.52	63.899	1,763,200
2019-10-28	271.49	272.56	270.57	271.79	63.263	1,354,400
2019-10-25	272.31	272.63	269.85	270.34	62.926	1,093,200
2019-10-24	268.64	272.64	267.94	272.34	63.391	1,610,400
2019-10-23	265.88	268.17	264.69	268.13	62.411	1,128,800
2019-10-22	270.32	270.64	265.91	266.13	61.946	1,053,200
2019-10-21	270.04	271.96	268.44	269.99	62.844	1,202,000
2019-10-18	268.58	270.00	266.79	269.31	62.686	1,807,600
2019-10-17	268.76	269.65	266.16	268.33	62.458	1,504,800
2019-10-16	269.18	269.18	265.77	266.97	62.141	1,682,000
2019-10-15	266.62	269.50	266.00	269.45	62.718	1,891,600
2019-10-14	267.70	268.28	265.79	265.94	61.901	2,076,000
2019-10-11	270.30	271.78	267.31	267.61	62.290	1,773,600
2019-10-10	263.37	266.70	262.10	266.07	61.932	1,530,000
2019-10-09	261.15	264.43	260.90	263.57	61.350	1,101,200
2019-10-08	258.87	262.79	257.26	260.33	60.596	2,283,200
2019-10-07	262.37	262.96	259.78	260.97	60.745	1,204,800
2019-10-04	260.11	263.19	259.48	262.86	61.185	1,781,200
2019-10-03	258.07	259.40	253.86	258.63	60.200	1,824,400
2019-10-02	261.93	261.98	256.75	258.95	60.274	2,734,000
2019-10-01	268.53	268.82	262.36	262.39	61.075	2,074,800
2019-09-30	267.18	269.55	265.46	268.10	62.404	2,244,800
2019-09-27	268.17	270.11	264.21	266.13	61.946	3,573,600
2019-09-26	266.33	268.68	265.06	268.02	62.386	2,803,600
2019-09-25	262.00	267.89	260.17	266.62	62.060	6,902,400
2019-09-24	256.26	257.90	251.24	252.14	58.689	2,451,200
2019-09-23	254.44	255.36	252.37	254.65	59.274	2,278,800
2019-09-20	252.72	256.88	251.92	253.78	59.071	4,360,400
2019-09-19	248.87	252.96	248.87	251.42	58.522	1,966,800
2019-09-18	250.12	250.12	246.89	249.67	58.114	2,178,000
2019-09-17	247.98	250.34	247.98	249.95	58.180	1,537,600
2019-09-16	245.50	249.01	244.00	247.46	57.600	3,082,400
2019-09-13	246.60	247.62	244.59	246.68	57.418	3,434,800
2019-09-12	247.79	249.75	246.38	246.51	57.379	2,861,600
2019-09-11	249.99	250.00	244.78	246.02	57.265	3,514,800
2019-09-10	253.55	254.17	246.96	248.97	57.951	4,191,600
2019-09-09	267.56	267.56	255.23	255.66	59.509	3,720,400
2019-09-06	267.19	269.27	265.95	266.19	61.960	1,153,600
2019-09-05	266.92	270.24	266.37	267.24	62.204	1,523,200
2019-09-04	262.15	265.33	260.00	264.01	61.452	2,590,800
2019-09-03	262.60	264.00	258.53	259.93	60.503	1,562,000
2019-08-30	263.42	266.67	262.79	263.80	61.403	1,565,200
2019-08-29	264.00	266.00	263.74	264.60	61.590	1,461,600
2019-08-28	259.81	262.56	258.25	262.18	61.026	1,550,400
2019-08-27	263.24	263.46	260.85	261.15	60.787	2,122,400
2019-08-26	259.73	260.45	257.52	260.34	60.598	2,269,600
2019-08-23	263.53	264.15	254.67	256.04	59.597	2,149,600

← NewerPage 30 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.