Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	268.68	268.68	263.47	264.46	61.557	1,294,000
2019-08-21	267.90	269.03	266.39	267.65	62.300	2,638,800
2019-08-20	269.25	270.36	266.58	267.84	62.344	1,422,800
2019-08-19	267.79	268.96	265.00	267.82	62.339	1,868,000
2019-08-16	262.70	265.24	261.41	264.40	61.543	1,840,000
2019-08-15	257.20	261.15	256.17	260.02	60.524	1,834,800
2019-08-14	262.46	265.67	256.61	256.72	59.755	1,783,600
2019-08-13	260.54	266.73	260.37	266.17	61.955	1,916,000
2019-08-12	263.30	264.02	260.79	261.40	60.845	1,582,400
2019-08-09	266.56	266.56	260.75	263.42	61.315	1,566,400
2019-08-08	259.43	264.47	258.64	264.29	61.517	1,969,600
2019-08-07	253.39	259.51	251.97	258.45	60.158	2,875,600
2019-08-06	252.00	257.80	252.00	257.19	59.865	1,941,600
2019-08-05	253.61	257.01	248.75	251.12	58.452	2,471,600
2019-08-02	258.58	260.65	256.13	258.41	60.149	1,916,000
2019-08-01	261.07	264.00	258.15	259.03	60.293	2,238,800
2019-07-31	262.78	264.29	256.51	260.44	60.621	3,514,800
2019-07-30	260.17	263.05	258.64	262.85	61.182	1,630,400
2019-07-29	261.06	262.55	257.66	260.69	60.679	1,528,000
2019-07-26	260.57	262.61	258.51	261.69	60.912	3,108,400
2019-07-25	259.96	262.62	259.60	260.76	60.696	1,695,200
2019-07-24	258.92	261.96	258.25	261.91	60.963	2,262,000
2019-07-23	260.07	261.00	256.41	260.79	60.703	2,157,200
2019-07-22	258.41	261.49	258.15	259.03	60.293	2,751,200
2019-07-19	262.50	263.82	257.68	257.85	60.018	2,592,400
2019-07-18	260.00	262.54	257.89	260.65	60.670	4,066,400
2019-07-17	253.92	262.00	251.50	260.37	60.605	8,521,200
2019-07-16	244.22	244.59	239.13	239.44	55.733	3,542,800
2019-07-15	242.00	243.77	240.01	243.26	56.622	1,466,400
2019-07-12	240.66	242.71	240.03	242.44	56.432	1,623,200
2019-07-11	239.24	240.60	237.46	239.99	55.861	1,803,200
2019-07-10	239.34	240.15	238.43	238.69	55.559	1,240,400
2019-07-09	237.15	238.58	236.92	238.42	55.496	1,448,400
2019-07-08	238.61	239.53	237.31	238.26	55.459	1,196,000
2019-07-05	238.32	239.80	236.40	239.53	55.754	2,320,800
2019-07-03	238.42	240.17	238.30	239.53	55.754	1,134,400
2019-07-02	238.87	239.18	237.76	238.00	55.398	1,778,000
2019-07-01	240.00	240.00	235.90	238.87	55.601	2,222,800
2019-06-28	236.10	237.50	235.16	237.29	55.233	2,622,400
2019-06-27	233.03	235.94	232.50	235.68	54.858	1,519,600
2019-06-26	233.07	234.39	232.22	232.77	54.181	2,179,600
2019-06-25	233.85	233.88	230.69	231.45	53.873	2,146,800
2019-06-24	232.48	233.73	231.27	233.11	54.260	1,766,400
2019-06-21	232.68	234.13	230.87	232.38	54.090	3,697,600
2019-06-20	236.88	237.55	230.03	232.63	54.148	3,254,800
2019-06-19	231.15	236.50	230.67	235.10	54.723	3,256,400
2019-06-18	233.83	235.00	230.51	231.44	53.871	3,213,600
2019-06-17	235.95	236.58	232.08	232.27	54.064	2,710,400
2019-06-14	236.14	237.45	235.15	236.37	55.019	1,344,400
2019-06-13	234.49	236.63	233.64	235.96	54.923	1,945,600
2019-06-12	232.42	235.23	232.42	234.70	54.630	1,447,200
2019-06-11	235.24	236.39	231.25	232.28	54.067	1,775,200
2019-06-10	233.54	235.30	233.01	234.54	54.593	2,466,800
2019-06-07	233.16	233.47	231.88	232.62	54.146	2,739,200
2019-06-06	230.16	231.90	229.64	231.54	53.894	1,495,600
2019-06-05	227.50	231.05	227.13	230.51	53.655	2,181,200
2019-06-04	225.00	226.87	223.93	226.50	52.721	2,084,000
2019-06-03	222.16	224.63	221.88	223.39	51.997	1,724,800
2019-05-31	221.45	222.96	221.00	221.83	51.634	1,367,200
2019-05-30	222.09	224.75	221.95	223.60	52.046	1,383,200

← NewerPage 31 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.