Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	215.70	217.34	214.44	216.23	49.762	1,157,200
2018-09-06	214.59	216.65	214.24	216.40	49.801	1,107,600
2018-09-05	214.46	216.84	213.42	214.63	49.394	2,059,600
2018-09-04	213.22	216.17	213.22	215.54	49.603	1,639,200
2018-08-31	212.90	213.72	212.57	213.37	49.104	1,562,400
2018-08-30	213.69	214.27	212.34	213.31	49.090	834,000
2018-08-29	213.54	214.75	212.40	214.27	49.311	1,180,800
2018-08-28	212.69	213.51	212.12	213.09	49.039	1,018,400
2018-08-27	213.38	213.93	211.70	212.04	48.798	1,439,200
2018-08-24	212.70	213.69	211.50	212.63	48.933	913,600
2018-08-23	211.96	212.80	211.11	212.39	48.878	992,800
2018-08-22	211.57	213.71	211.01	212.42	48.885	1,142,000
2018-08-21	213.11	213.84	211.86	211.94	48.775	1,956,400
2018-08-20	213.62	213.97	212.32	212.87	48.989	1,870,800
2018-08-17	212.68	213.10	211.62	212.78	48.968	1,696,400
2018-08-16	212.20	213.02	211.30	211.93	48.772	1,275,600
2018-08-15	209.53	211.64	208.69	211.41	48.653	1,935,600
2018-08-14	209.70	211.57	208.46	210.28	48.393	2,202,400
2018-08-13	211.13	211.92	209.14	209.68	48.255	1,098,400
2018-08-10	209.20	211.80	209.16	210.99	48.556	1,477,200
2018-08-09	211.29	212.59	211.02	211.40	48.650	1,868,800
2018-08-08	211.20	212.02	210.45	210.80	48.512	1,668,400
2018-08-07	210.90	212.27	210.51	211.23	48.611	1,442,800
2018-08-06	207.11	211.01	207.03	210.19	48.372	1,740,000
2018-08-03	208.08	208.63	205.15	206.92	47.619	1,530,400
2018-08-02	205.39	208.47	205.13	208.18	47.909	2,140,800
2018-08-01	204.00	206.62	204.00	205.97	47.401	2,485,600
2018-07-31	203.88	204.96	202.73	204.48	47.058	3,031,200
2018-07-30	204.92	204.99	201.37	202.73	46.655	2,602,400
2018-07-27	208.96	209.22	203.42	205.03	47.184	2,052,400
2018-07-26	209.96	210.38	207.43	208.79	48.050	2,083,200
2018-07-25	206.64	209.39	206.14	209.25	48.156	2,458,400
2018-07-24	204.57	207.98	204.57	206.99	47.636	3,312,400
2018-07-23	203.74	207.98	203.44	205.12	47.205	4,162,000
2018-07-20	196.50	204.28	195.06	203.57	46.848	5,224,800
2018-07-19	192.60	193.94	191.48	193.68	44.572	2,693,200
2018-07-18	193.89	194.99	192.17	192.53	44.308	2,157,600
2018-07-17	193.66	194.59	192.61	194.26	44.706	1,998,400
2018-07-16	195.78	196.02	192.17	192.50	44.301	2,048,400
2018-07-13	195.60	196.27	194.97	195.71	45.040	1,280,000
2018-07-12	194.56	195.18	193.10	195.06	44.890	1,426,000
2018-07-11	192.07	194.31	191.95	193.56	44.545	1,910,000
2018-07-10	193.07	194.32	192.39	193.29	44.483	1,682,000
2018-07-09	191.91	192.99	191.50	192.91	44.395	2,306,000
2018-07-06	189.33	191.89	188.70	191.27	44.018	1,105,600
2018-07-05	187.83	189.61	187.21	189.40	43.587	1,633,600
2018-07-03	188.98	189.82	186.95	187.08	43.054	969,200
2018-07-02	184.24	188.87	183.20	188.65	43.415	1,804,800
2018-06-29	185.79	188.17	185.04	185.07	42.591	1,753,200
2018-06-28	184.48	186.27	184.19	185.56	42.704	1,004,400
2018-06-27	186.04	187.98	184.16	184.35	42.425	1,575,600
2018-06-26	185.95	187.41	185.84	186.59	42.941	1,701,600
2018-06-25	188.38	188.85	184.70	185.58	42.708	2,347,200
2018-06-22	190.44	190.99	188.37	188.63	43.410	1,910,000
2018-06-21	190.11	190.60	188.01	189.46	43.601	1,253,600
2018-06-20	191.02	191.37	189.54	190.28	43.790	1,356,000
2018-06-19	189.75	190.74	187.86	190.55	43.852	1,388,000
2018-06-18	190.63	191.45	189.32	191.03	43.963	1,598,800
2018-06-15	191.72	191.73	189.31	190.51	43.843	3,722,000
2018-06-14	193.10	193.10	190.80	191.56	44.085	1,948,000

← NewerPage 35 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.