Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	189.92	191.26	187.64	189.37	44.079	2,353,200
2018-11-30	188.78	189.82	186.91	187.38	43.615	3,189,600
2018-11-29	187.79	188.85	185.77	188.04	43.769	1,724,400
2018-11-28	182.75	188.31	182.75	188.24	43.816	2,754,400
2018-11-27	181.20	183.52	180.82	183.35	42.677	1,823,200
2018-11-26	181.85	183.27	180.09	182.26	42.424	2,759,600
2018-11-23	179.73	181.04	178.82	180.05	41.909	1,138,000
2018-11-21	179.51	182.11	178.32	180.69	42.058	1,954,800
2018-11-20	178.01	179.12	176.50	177.80	41.386	2,855,200
2018-11-19	183.00	183.39	178.28	179.58	41.800	2,607,600
2018-11-16	182.15	183.98	180.46	183.20	42.643	1,803,200
2018-11-15	176.65	182.44	176.01	182.22	42.414	2,255,200
2018-11-14	179.41	180.00	175.74	177.23	41.253	1,660,000
2018-11-13	177.37	180.41	176.73	178.13	41.462	1,847,600
2018-11-12	178.70	179.99	176.08	176.83	41.160	1,736,000
2018-11-09	180.67	180.67	177.16	179.22	41.716	1,648,000
2018-11-08	179.44	181.21	178.47	181.16	42.168	1,607,200
2018-11-07	179.35	181.70	178.11	181.40	41.746	2,839,600
2018-11-06	178.07	179.26	176.12	177.41	40.828	3,010,400
2018-11-05	180.02	180.90	176.27	177.67	40.888	2,636,000
2018-11-02	181.99	183.74	178.07	179.63	41.339	2,067,200
2018-11-01	182.37	182.64	178.47	180.77	41.601	3,191,200
2018-10-31	179.00	183.88	178.99	181.87	41.855	4,223,600
2018-10-30	173.11	178.38	173.11	177.89	40.939	4,873,600
2018-10-29	173.49	175.21	169.00	171.90	39.560	3,026,400
2018-10-26	170.26	173.95	168.20	171.47	39.461	2,546,400
2018-10-25	170.00	174.46	168.58	173.69	39.972	3,349,600
2018-10-24	174.59	176.19	168.02	168.38	38.750	3,633,600
2018-10-23	175.99	176.97	170.75	174.68	40.200	4,284,400
2018-10-22	178.91	180.12	176.79	178.66	41.116	2,277,200
2018-10-19	181.82	182.06	177.81	178.66	41.116	2,569,200
2018-10-18	186.30	186.99	179.68	180.96	41.645	3,169,200
2018-10-17	190.72	190.72	185.41	186.20	42.851	2,872,800
2018-10-16	185.19	190.52	185.01	189.91	43.705	2,174,000
2018-10-15	186.74	186.74	183.99	184.39	42.434	2,196,400
2018-10-12	185.66	188.03	184.53	186.97	43.028	3,260,400
2018-10-11	186.89	189.27	183.47	184.02	42.349	4,842,400
2018-10-10	195.35	195.35	186.86	187.13	43.065	3,434,400
2018-10-09	194.64	196.52	194.17	195.32	44.950	2,677,600
2018-10-08	195.69	196.49	192.48	194.46	44.752	1,626,000
2018-10-05	195.27	197.25	194.02	195.90	45.083	3,424,000
2018-10-04	195.90	196.91	194.29	194.88	44.849	3,514,400
2018-10-03	196.67	197.39	195.27	196.04	45.116	4,172,400
2018-10-02	197.11	198.34	195.58	195.85	45.072	4,170,800
2018-10-01	198.99	199.65	197.03	198.02	45.571	4,650,000
2018-09-28	196.66	198.22	195.08	197.81	45.523	4,429,600
2018-09-27	201.38	202.00	196.83	197.59	45.472	4,696,000
2018-09-26	206.18	208.99	200.11	201.16	46.294	9,292,800
2018-09-25	212.14	213.65	211.32	212.96	49.009	3,288,000
2018-09-24	212.00	212.42	210.10	211.11	48.584	1,885,200
2018-09-21	212.29	213.94	211.15	211.70	48.719	3,394,800
2018-09-20	211.50	212.25	209.82	211.69	48.717	1,674,000
2018-09-19	214.73	214.84	209.85	210.82	48.517	1,767,600
2018-09-18	213.17	215.45	212.76	214.88	49.451	2,271,200
2018-09-17	214.50	214.50	211.73	212.47	48.897	1,684,400
2018-09-14	213.35	215.06	212.67	214.48	49.359	1,250,800
2018-09-13	214.26	214.39	212.93	213.37	49.104	1,796,000
2018-09-12	213.23	215.38	211.96	212.91	48.998	1,884,000
2018-09-11	213.70	216.88	212.49	215.19	49.523	1,329,600
2018-09-10	216.39	216.39	214.08	214.44	49.350	1,575,200

← NewerPage 34 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.