Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	193.10	193.10	190.80	191.56	44.085	1,948,000
2018-06-13	192.15	194.09	192.15	192.30	44.255	1,421,600
2018-06-12	191.24	192.77	191.16	192.30	44.255	1,192,800
2018-06-11	191.26	191.91	189.97	190.52	43.845	1,315,200
2018-06-08	189.18	191.58	188.68	191.48	44.066	1,158,800
2018-06-07	190.80	191.21	187.82	189.07	43.512	1,678,400
2018-06-06	189.95	191.34	189.52	190.93	43.940	1,709,600
2018-06-05	187.35	189.90	187.30	189.83	43.686	1,708,000
2018-06-04	184.99	187.18	184.97	186.81	42.991	1,559,200
2018-06-01	182.87	184.68	182.20	184.56	42.474	1,838,000
2018-05-31	183.23	184.04	181.66	182.25	41.942	4,642,400
2018-05-30	181.24	183.22	180.58	183.15	42.149	1,303,600
2018-05-29	179.79	181.60	179.09	180.62	41.567	1,423,600
2018-05-25	181.08	181.97	180.10	180.84	41.618	1,181,200
2018-05-24	181.15	182.00	179.94	181.65	41.804	1,278,800
2018-05-23	180.31	180.87	179.15	180.76	41.599	1,609,600
2018-05-22	183.50	183.66	180.63	180.87	41.624	1,536,800
2018-05-21	183.00	183.63	182.60	183.43	42.214	1,702,800
2018-05-18	182.57	183.37	181.34	182.85	42.080	1,372,800
2018-05-17	182.43	183.48	181.84	182.25	41.942	1,548,400
2018-05-16	182.85	183.64	181.71	182.15	41.919	1,249,200
2018-05-15	182.34	183.26	181.64	183.15	42.149	1,349,600
2018-05-14	183.64	184.22	182.66	183.27	42.177	1,348,000
2018-05-11	181.44	183.99	181.31	183.91	42.324	1,352,400
2018-05-10	179.74	182.17	179.16	181.96	41.875	1,209,600
2018-05-09	176.66	179.00	175.44	178.88	41.166	1,285,200
2018-05-08	175.60	176.74	175.00	176.64	40.651	1,537,600
2018-05-07	175.64	176.46	174.54	175.75	40.446	2,445,600
2018-05-04	172.30	175.63	171.89	175.23	40.326	1,667,600
2018-05-03	170.04	174.39	170.00	173.01	39.816	2,214,800
2018-05-02	172.27	173.13	170.14	170.86	39.321	1,500,000
2018-05-01	169.59	172.66	169.00	172.34	39.661	1,926,800
2018-04-30	173.23	174.66	170.25	170.30	39.192	3,061,200
2018-04-27	172.91	173.83	171.91	173.31	39.885	1,176,000
2018-04-26	171.93	173.49	170.65	172.89	39.788	1,394,000
2018-04-25	171.09	172.27	169.74	171.19	39.397	1,432,400
2018-04-24	174.50	175.00	169.88	171.50	39.468	1,654,000
2018-04-23	173.92	174.09	172.36	173.12	39.841	1,404,400
2018-04-20	173.74	174.64	172.29	173.12	39.841	1,348,000
2018-04-19	174.19	174.80	172.93	174.16	40.080	1,025,200
2018-04-18	174.27	174.76	172.08	174.38	40.131	1,202,400
2018-04-17	173.72	175.10	173.53	173.95	40.032	1,766,800
2018-04-16	171.63	173.05	170.71	172.91	39.793	1,379,600
2018-04-13	172.75	172.75	169.58	170.16	39.160	1,615,600
2018-04-12	170.63	173.04	170.63	172.17	39.622	1,687,600
2018-04-11	169.23	170.76	168.88	170.14	39.155	1,688,000
2018-04-10	170.00	171.47	169.29	170.33	39.199	2,014,800
2018-04-09	168.03	170.26	167.51	167.67	38.587	1,574,000
2018-04-06	170.09	171.17	165.33	166.74	38.373	1,397,200
2018-04-05	170.55	172.62	169.60	171.70	39.514	2,036,800
2018-04-04	167.98	170.24	166.88	169.46	38.999	2,182,800
2018-04-03	168.47	170.06	167.69	169.83	39.084	2,562,000
2018-04-02	170.11	170.99	165.48	167.46	38.538	2,336,400
2018-03-29	169.53	172.12	168.56	170.58	39.256	2,302,000
2018-03-28	169.65	171.07	168.50	169.05	38.904	2,274,400
2018-03-27	174.27	174.90	168.63	169.59	39.029	2,456,000
2018-03-26	170.59	172.82	168.23	170.98	39.348	3,508,800
2018-03-23	166.73	174.70	165.01	167.85	38.628	5,814,000
2018-03-22	170.96	172.06	162.11	163.11	37.537	4,496,400
2018-03-21	172.89	175.40	172.59	173.29	39.880	2,076,400

← NewerPage 36 of 79 · 4,732 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.