Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 206.00 | 207.22 | 204.20 | 204.22 | 201.41 | 1,062,600 |
| 2025-02-13 | 205.18 | 206.84 | 204.92 | 205.99 | 202.77 | 1,273,000 |
| 2025-02-12 | 203.31 | 205.54 | 202.14 | 204.61 | 201.41 | 1,308,900 |
| 2025-02-11 | 204.29 | 205.67 | 202.41 | 205.40 | 202.19 | 1,093,600 |
| 2025-02-10 | 203.55 | 205.19 | 201.87 | 203.97 | 200.78 | 1,530,300 |
| 2025-02-07 | 205.00 | 205.63 | 201.84 | 202.06 | 198.90 | 2,114,600 |
| 2025-02-06 | 202.12 | 204.54 | 201.16 | 204.29 | 201.10 | 1,343,800 |
| 2025-02-05 | 201.30 | 202.17 | 198.96 | 201.60 | 198.45 | 2,009,000 |
| 2025-02-04 | 201.01 | 202.39 | 199.66 | 200.61 | 197.47 | 1,452,100 |
| 2025-02-03 | 202.42 | 203.00 | 198.59 | 202.21 | 199.05 | 1,789,100 |
| 2025-01-31 | 201.13 | 202.54 | 200.06 | 200.57 | 197.43 | 1,321,500 |
| 2025-01-30 | 199.42 | 202.32 | 199.42 | 202.18 | 199.02 | 883,700 |
| 2025-01-29 | 201.45 | 201.72 | 198.42 | 198.56 | 195.46 | 835,900 |
| 2025-01-28 | 202.75 | 203.12 | 200.36 | 200.43 | 197.30 | 1,471,100 |
| 2025-01-27 | 195.50 | 202.94 | 195.22 | 202.56 | 199.39 | 2,637,900 |
| 2025-01-24 | 197.06 | 198.42 | 197.01 | 197.39 | 194.30 | 873,900 |
| 2025-01-23 | 198.53 | 198.78 | 196.94 | 197.80 | 194.71 | 1,114,200 |
| 2025-01-22 | 201.23 | 201.45 | 198.95 | 199.02 | 195.91 | 1,577,900 |
| 2025-01-21 | 198.96 | 202.32 | 198.96 | 201.23 | 198.08 | 2,237,600 |
| 2025-01-17 | 201.31 | 201.31 | 197.55 | 198.31 | 195.21 | 1,673,300 |
| 2025-01-16 | 196.40 | 199.24 | 196.25 | 198.05 | 194.95 | 1,417,900 |
| 2025-01-15 | 194.86 | 196.05 | 194.00 | 195.70 | 192.64 | 1,466,800 |
| 2025-01-14 | 190.04 | 192.36 | 189.37 | 192.28 | 189.27 | 1,585,300 |
| 2025-01-13 | 188.60 | 191.18 | 187.67 | 190.60 | 187.62 | 1,587,800 |
| 2025-01-10 | 191.50 | 194.24 | 189.19 | 189.30 | 186.34 | 2,331,000 |
| 2025-01-08 | 189.34 | 193.11 | 188.33 | 192.65 | 189.64 | 3,206,100 |
| 2025-01-07 | 187.52 | 192.89 | 186.47 | 188.72 | 185.77 | 3,618,400 |
| 2025-01-06 | 185.65 | 187.03 | 184.08 | 185.10 | 182.21 | 2,589,500 |
| 2025-01-03 | 182.76 | 186.46 | 182.76 | 185.85 | 182.94 | 2,105,600 |
| 2025-01-02 | 183.59 | 184.08 | 180.98 | 182.09 | 179.24 | 1,754,300 |
| 2024-12-31 | 183.88 | 184.15 | 181.92 | 182.70 | 179.84 | 2,041,000 |
| 2024-12-30 | 182.56 | 184.55 | 180.78 | 183.68 | 180.81 | 1,867,300 |
| 2024-12-27 | 183.32 | 185.19 | 182.14 | 183.37 | 180.50 | 1,572,600 |
| 2024-12-26 | 186.95 | 187.89 | 184.97 | 185.13 | 182.24 | 1,526,500 |
| 2024-12-24 | 187.15 | 188.39 | 186.66 | 188.35 | 185.41 | 908,700 |
| 2024-12-23 | 187.13 | 188.28 | 185.34 | 187.12 | 184.19 | 2,662,900 |
| 2024-12-20 | 181.59 | 187.74 | 181.15 | 186.94 | 184.02 | 6,170,200 |
| 2024-12-19 | 192.66 | 193.69 | 182.21 | 182.79 | 179.93 | 6,208,800 |
| 2024-12-18 | 207.97 | 210.31 | 204.31 | 204.39 | 201.19 | 3,568,100 |
| 2024-12-17 | 210.00 | 212.41 | 208.03 | 208.38 | 205.12 | 3,241,400 |
| 2024-12-16 | 211.40 | 213.89 | 211.12 | 211.80 | 208.49 | 3,075,300 |
| 2024-12-13 | 210.75 | 211.98 | 209.40 | 211.22 | 207.92 | 1,370,600 |
| 2024-12-12 | 210.67 | 211.75 | 209.34 | 211.59 | 208.28 | 1,466,500 |
| 2024-12-11 | 210.14 | 212.49 | 209.80 | 210.97 | 207.67 | 1,519,000 |
| 2024-12-10 | 209.16 | 210.81 | 206.86 | 210.14 | 206.85 | 1,982,300 |
| 2024-12-09 | 220.15 | 221.29 | 206.34 | 208.30 | 205.04 | 4,021,400 |
| 2024-12-06 | 223.57 | 225.03 | 223.41 | 223.71 | 220.21 | 1,329,100 |
| 2024-12-05 | 223.37 | 224.53 | 221.64 | 223.22 | 219.73 | 1,015,200 |
| 2024-12-04 | 221.86 | 224.24 | 221.86 | 223.60 | 220.10 | 1,495,100 |
| 2024-12-03 | 223.66 | 225.26 | 220.30 | 222.65 | 219.17 | 1,391,700 |
| 2024-12-02 | 225.42 | 225.79 | 221.75 | 222.64 | 219.16 | 1,965,300 |
| 2024-11-29 | 224.80 | 226.61 | 224.33 | 225.79 | 222.26 | 981,400 |
| 2024-11-27 | 228.08 | 228.08 | 222.74 | 224.05 | 220.55 | 1,261,300 |
| 2024-11-26 | 225.29 | 228.12 | 225.12 | 226.47 | 222.93 | 1,369,500 |
| 2024-11-25 | 222.69 | 224.05 | 221.50 | 223.90 | 220.40 | 2,752,000 |
| 2024-11-22 | 221.50 | 222.77 | 220.88 | 221.76 | 218.29 | 1,414,300 |
| 2024-11-21 | 219.23 | 221.83 | 218.13 | 221.49 | 218.03 | 1,060,800 |
| 2024-11-20 | 217.17 | 218.77 | 216.21 | 218.75 | 215.33 | 1,015,900 |
| 2024-11-19 | 215.33 | 218.58 | 214.50 | 217.97 | 214.56 | 1,231,500 |
| 2024-11-18 | 215.32 | 218.29 | 214.66 | 216.20 | 212.82 | 1,610,300 |
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.