Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	173.17	174.54	172.44	172.52	39.703	1,776,000
2018-03-19	172.97	173.32	171.25	172.99	39.811	2,244,000
2018-03-16	174.05	174.85	172.55	173.28	39.878	3,955,600
2018-03-15	174.11	174.48	172.66	173.30	39.882	1,486,000
2018-03-14	176.65	176.65	173.40	173.61	39.954	1,509,200
2018-03-13	178.00	178.28	175.74	176.13	40.534	1,395,200
2018-03-12	177.92	177.92	174.80	176.61	40.644	2,542,800
2018-03-09	173.06	178.34	172.49	178.30	41.033	1,827,200
2018-03-08	172.25	172.77	170.75	172.23	39.636	1,853,200
2018-03-07	171.16	172.78	171.16	172.19	39.627	2,233,200
2018-03-06	171.65	172.12	170.33	172.00	39.583	1,888,000
2018-03-05	168.61	171.75	167.19	171.41	39.447	1,535,200
2018-03-02	168.18	170.66	167.08	169.94	39.109	2,245,200
2018-03-01	171.27	172.67	168.38	169.56	39.022	2,893,200
2018-02-28	171.83	172.91	170.66	170.66	39.275	3,396,800
2018-02-27	171.00	171.57	170.31	171.00	39.353	3,102,000
2018-02-26	170.70	171.00	169.00	170.79	39.305	3,060,000
2018-02-23	168.44	170.13	166.63	169.99	39.121	1,903,200
2018-02-22	167.18	169.09	166.62	167.08	38.451	1,988,400
2018-02-21	166.44	169.72	166.25	167.34	38.511	2,023,600
2018-02-20	166.35	168.54	165.50	166.65	38.352	2,172,400
2018-02-16	167.35	167.87	166.32	167.12	38.460	2,350,800
2018-02-15	165.23	167.09	163.26	166.94	38.419	2,596,400
2018-02-14	154.89	164.48	154.56	164.36	37.825	5,011,200
2018-02-13	153.66	156.60	152.99	156.07	35.917	1,103,600
2018-02-12	153.44	155.64	152.43	154.40	35.533	1,936,800
2018-02-09	150.81	154.09	147.38	152.73	35.148	3,965,200
2018-02-08	156.39	156.79	149.25	149.32	34.364	2,877,600
2018-02-07	155.72	159.46	155.49	156.60	36.039	2,656,400
2018-02-06	154.42	157.31	151.92	156.35	35.982	4,228,400
2018-02-05	162.31	163.38	156.43	156.46	36.007	3,058,800
2018-02-02	164.38	164.97	161.67	161.82	37.240	1,786,800
2018-02-01	167.87	168.33	164.00	165.18	38.014	2,428,000
2018-01-31	166.30	169.96	166.26	168.45	38.766	4,130,000
2018-01-30	166.13	166.98	165.11	165.82	38.161	1,748,000
2018-01-29	167.36	167.58	165.57	166.00	38.202	1,934,000
2018-01-26	166.83	167.80	166.02	167.77	38.610	1,489,600
2018-01-25	165.91	167.56	165.80	166.58	38.336	1,984,400
2018-01-24	165.34	165.81	164.64	164.98	37.968	1,580,000
2018-01-23	164.89	165.28	163.46	164.90	37.949	1,676,400
2018-01-22	164.00	165.20	163.22	165.14	38.004	1,896,000
2018-01-19	161.94	164.17	161.27	164.06	37.756	1,789,600
2018-01-18	160.89	162.97	160.00	161.80	37.236	2,312,800
2018-01-17	161.33	163.05	161.33	162.67	37.436	3,109,200
2018-01-16	161.11	162.11	160.81	161.22	37.102	3,043,600
2018-01-12	161.81	162.25	160.06	160.46	36.927	1,796,400
2018-01-11	160.30	162.24	159.85	162.05	37.293	2,119,600
2018-01-10	160.98	161.32	159.79	160.33	36.897	1,612,400
2018-01-09	162.00	162.22	161.15	161.22	37.102	1,796,800
2018-01-08	161.38	162.58	159.83	161.90	37.259	2,608,800
2018-01-05	161.32	161.77	160.67	161.64	37.199	2,351,200
2018-01-04	158.69	161.29	158.42	161.17	37.091	2,271,200
2018-01-03	156.21	158.67	156.21	158.42	36.458	2,119,200
2018-01-02	157.26	157.53	155.94	156.85	36.097	1,912,400
2017-12-29	156.99	157.10	155.81	155.83	35.862	1,667,200
2017-12-28	155.98	156.72	154.81	156.62	36.044	1,762,800
2017-12-27	155.96	156.48	155.26	156.02	35.906	1,527,200
2017-12-26	156.54	157.64	155.41	155.52	35.791	2,011,600
2017-12-22	162.00	163.45	153.01	156.85	36.097	9,067,600
2017-12-21	160.53	160.59	157.67	159.65	36.741	3,745,600

← NewerPage 37 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.