Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	220.97	222.44	219.71	221.94	51.660	1,570,800
2019-05-28	222.90	223.91	220.61	220.69	51.369	2,746,800
2019-05-24	224.87	225.72	222.38	222.50	51.790	1,739,200
2019-05-23	224.61	225.05	223.20	224.20	52.186	1,451,200
2019-05-22	226.61	227.35	225.88	226.29	52.672	1,351,200
2019-05-21	225.05	227.64	224.55	227.01	52.840	2,280,000
2019-05-20	221.46	224.02	221.29	223.38	51.995	1,086,800
2019-05-17	222.47	225.33	221.82	223.42	52.004	1,403,600
2019-05-16	221.93	224.87	221.63	223.72	52.074	1,416,800
2019-05-15	218.44	222.45	217.99	221.55	51.569	1,695,200
2019-05-14	217.21	221.54	216.38	220.07	51.225	1,462,800
2019-05-13	217.96	220.17	215.88	216.50	50.394	2,326,400
2019-05-10	219.80	223.60	217.75	222.83	51.867	1,604,000
2019-05-09	218.18	221.92	216.39	221.51	51.560	1,406,000
2019-05-08	219.59	222.21	218.59	219.92	51.190	2,151,600
2019-05-07	220.28	222.25	217.65	218.85	50.941	2,171,200
2019-05-06	218.36	223.99	218.36	222.90	51.883	1,666,400
2019-05-03	219.38	223.14	218.42	222.93	51.890	1,825,600
2019-05-02	215.39	219.95	215.39	219.78	51.157	1,943,600
2019-05-01	217.61	219.02	216.05	216.06	50.291	1,534,000
2019-04-30	216.48	217.25	215.72	217.14	50.543	2,284,400
2019-04-29	216.60	217.84	216.05	216.87	50.480	1,965,200
2019-04-26	216.19	217.46	214.50	216.78	50.459	1,078,400
2019-04-25	214.29	215.39	213.33	214.80	49.998	2,193,200
2019-04-24	213.67	216.00	213.08	215.80	50.231	1,986,400
2019-04-23	211.53	213.69	210.37	213.40	49.672	1,334,800
2019-04-22	211.86	212.97	210.38	210.77	49.060	1,175,200
2019-04-18	210.97	213.75	209.94	213.68	49.737	2,350,800
2019-04-17	210.03	210.78	208.46	209.94	48.867	1,652,800
2019-04-16	208.42	209.76	208.33	209.33	48.725	1,111,200
2019-04-15	207.50	208.62	206.51	208.23	48.469	1,694,800
2019-04-12	206.38	207.50	203.96	207.40	48.275	1,637,600
2019-04-11	205.04	205.72	203.48	205.47	47.826	1,282,000
2019-04-10	204.97	205.76	203.46	204.97	47.710	1,096,400
2019-04-09	205.21	206.58	204.26	204.73	47.654	1,202,000
2019-04-08	205.41	206.54	203.76	206.31	48.022	1,360,400
2019-04-05	206.14	207.57	205.44	206.37	48.036	879,600
2019-04-04	208.15	208.15	204.74	205.34	47.796	1,120,000
2019-04-03	206.81	208.10	206.30	207.39	48.273	1,630,400
2019-04-02	205.19	206.35	204.68	206.09	47.971	1,589,200
2019-04-01	204.21	205.36	203.34	204.98	47.712	2,062,400
2019-03-29	202.05	202.52	200.04	202.11	47.044	1,556,000
2019-03-28	199.51	200.90	198.55	200.63	46.700	1,200,400
2019-03-27	199.57	201.27	198.10	199.07	46.337	1,552,400
2019-03-26	198.50	199.61	197.76	199.38	46.409	1,808,400
2019-03-25	194.12	197.38	191.91	197.02	45.859	4,686,400
2019-03-22	202.91	204.01	193.75	194.55	45.284	6,198,400
2019-03-21	204.00	208.45	204.00	208.12	48.443	3,353,200
2019-03-20	207.21	207.89	204.63	205.19	47.761	1,867,200
2019-03-19	207.88	208.32	206.00	206.52	48.071	1,682,800
2019-03-18	205.99	207.89	205.64	207.54	48.308	1,839,600
2019-03-15	204.91	207.20	204.54	205.55	47.845	4,489,600
2019-03-14	205.11	205.53	203.73	204.89	47.691	2,735,200
2019-03-13	204.70	206.14	204.10	205.52	47.838	2,170,800
2019-03-12	204.51	204.91	202.47	204.09	47.505	1,944,000
2019-03-11	201.76	204.64	199.97	204.32	47.559	2,944,800
2019-03-08	201.10	201.70	199.70	201.32	46.860	1,895,600
2019-03-07	203.17	203.50	200.18	202.53	47.142	2,299,200
2019-03-06	205.20	205.83	203.16	203.22	47.302	1,744,400
2019-03-05	206.92	207.07	205.30	205.37	47.803	2,164,400

← NewerPage 32 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.