Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	209.12	209.64	205.49	206.59	48.087	1,531,600
2019-03-01	208.04	209.45	206.52	208.35	48.497	1,568,800
2019-02-28	205.12	207.33	204.35	206.60	48.089	1,764,400
2019-02-27	202.82	205.40	201.20	204.98	47.712	1,311,600
2019-02-26	203.69	205.00	203.10	203.20	47.298	1,209,200
2019-02-25	205.32	205.93	204.39	204.46	47.591	1,285,600
2019-02-22	203.50	205.00	202.99	204.40	47.577	1,170,400
2019-02-21	203.28	203.56	201.02	202.98	47.247	1,191,200
2019-02-20	202.78	203.62	201.03	203.06	47.265	1,055,600
2019-02-19	202.95	203.86	202.83	203.49	47.365	1,448,800
2019-02-15	203.36	203.89	201.27	203.79	47.435	2,094,800
2019-02-14	200.01	202.35	200.01	201.41	46.881	1,808,800
2019-02-13	200.68	202.88	200.59	201.76	46.963	2,168,000
2019-02-12	199.13	200.91	198.02	200.59	46.690	2,460,000
2019-02-11	195.42	197.77	194.78	197.61	45.997	2,683,600
2019-02-08	190.83	194.25	190.63	194.23	45.210	1,335,600
2019-02-07	190.51	192.09	189.91	191.75	44.633	1,635,600
2019-02-06	191.50	191.88	190.71	191.55	44.586	1,578,800
2019-02-05	190.47	192.05	190.00	191.80	44.644	1,394,400
2019-02-04	188.59	190.42	186.93	190.36	44.309	1,422,000
2019-02-01	187.54	188.98	186.17	188.61	43.902	2,261,600
2019-01-31	186.72	187.91	185.94	187.51	43.646	2,835,600
2019-01-30	184.14	187.43	182.64	186.62	43.439	1,737,600
2019-01-29	183.73	184.03	182.32	183.10	42.619	1,365,600
2019-01-28	183.28	183.58	181.17	182.99	42.594	1,534,400
2019-01-25	184.50	185.33	184.00	184.98	43.057	1,695,200
2019-01-24	182.36	182.65	180.44	182.52	42.484	1,121,200
2019-01-23	183.61	183.85	180.56	182.14	42.396	1,849,600
2019-01-22	184.09	184.65	181.32	182.76	42.540	1,578,800
2019-01-18	182.65	185.34	181.60	184.91	43.041	2,552,400
2019-01-17	177.79	181.25	177.27	180.91	42.110	1,652,400
2019-01-16	177.88	178.64	176.40	178.27	41.495	1,978,400
2019-01-15	177.37	178.12	176.09	177.54	41.325	1,760,000
2019-01-14	176.66	177.44	175.48	176.66	41.120	1,593,200
2019-01-11	176.97	177.93	175.41	177.79	41.383	1,763,200
2019-01-10	175.92	177.61	175.52	177.48	41.311	2,244,400
2019-01-09	175.47	177.22	174.16	176.25	41.025	2,433,200
2019-01-08	174.53	175.50	171.14	174.72	40.669	3,110,000
2019-01-07	172.49	174.17	170.71	172.85	40.233	2,956,400
2019-01-04	167.20	172.77	165.69	172.56	40.166	3,482,000
2019-01-03	167.94	170.00	164.50	164.81	38.362	3,674,000
2019-01-02	165.51	167.58	164.59	167.49	38.986	2,378,400
2018-12-31	167.95	168.52	165.77	167.99	39.102	2,257,200
2018-12-28	167.74	169.03	165.03	166.91	38.851	2,604,000
2018-12-27	161.82	167.29	160.99	167.25	38.930	2,739,200
2018-12-26	156.94	164.09	156.05	164.03	38.180	4,056,400
2018-12-24	160.14	160.39	155.98	156.02	36.316	2,248,400
2018-12-21	161.02	166.15	158.95	159.97	37.235	9,143,200
2018-12-20	163.40	164.20	155.98	159.04	37.019	5,766,800
2018-12-19	166.72	171.03	164.82	165.07	38.423	5,040,400
2018-12-18	167.34	167.94	164.86	166.60	38.779	3,933,200
2018-12-17	169.87	170.86	165.31	166.22	38.690	4,194,400
2018-12-14	170.49	171.69	169.30	169.74	39.510	2,387,200
2018-12-13	173.81	174.13	170.69	171.84	39.998	1,715,600
2018-12-12	173.11	176.08	172.60	173.16	40.306	2,143,600
2018-12-11	173.91	174.68	169.90	170.43	39.670	2,672,800
2018-12-10	171.40	172.37	169.09	171.54	39.929	2,603,600
2018-12-07	176.79	178.54	170.42	171.40	39.896	3,420,000
2018-12-06	177.19	178.32	173.59	177.83	41.393	3,477,600
2018-12-04	189.99	189.99	179.49	179.49	41.779	2,758,400

← NewerPage 33 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.