Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 216.10 | 216.64 | 213.89 | 215.20 | 211.84 | 1,792,900 |
| 2024-11-14 | 223.00 | 223.07 | 216.68 | 217.05 | 213.27 | 1,542,700 |
| 2024-11-13 | 224.25 | 225.61 | 223.25 | 223.62 | 219.73 | 1,049,100 |
| 2024-11-12 | 224.11 | 225.44 | 223.59 | 224.73 | 220.82 | 900,400 |
| 2024-11-11 | 225.72 | 227.36 | 223.80 | 224.11 | 220.21 | 1,185,300 |
| 2024-11-08 | 221.65 | 227.24 | 220.20 | 225.72 | 221.79 | 1,648,300 |
| 2024-11-07 | 217.00 | 219.87 | 216.72 | 219.52 | 215.70 | 1,380,400 |
| 2024-11-06 | 215.33 | 217.51 | 213.24 | 217.02 | 213.24 | 2,157,400 |
| 2024-11-05 | 207.70 | 210.21 | 207.14 | 208.99 | 205.35 | 1,065,100 |
| 2024-11-04 | 205.24 | 207.70 | 205.01 | 207.56 | 203.95 | 926,700 |
| 2024-11-01 | 205.95 | 207.11 | 204.88 | 205.62 | 202.04 | 1,099,800 |
| 2024-10-31 | 207.46 | 208.00 | 205.65 | 205.81 | 202.23 | 1,166,200 |
| 2024-10-30 | 209.06 | 209.33 | 207.38 | 207.85 | 204.23 | 885,200 |
| 2024-10-29 | 208.18 | 209.84 | 206.98 | 209.14 | 205.50 | 1,285,900 |
| 2024-10-28 | 208.54 | 209.49 | 207.77 | 208.59 | 204.96 | 960,900 |
| 2024-10-25 | 210.14 | 210.95 | 207.20 | 207.41 | 203.80 | 1,241,600 |
| 2024-10-24 | 210.13 | 210.77 | 208.36 | 209.13 | 205.49 | 898,100 |
| 2024-10-23 | 209.16 | 211.47 | 209.16 | 209.71 | 206.06 | 839,100 |
| 2024-10-22 | 210.07 | 212.76 | 209.67 | 211.54 | 207.86 | 1,054,000 |
| 2024-10-21 | 212.90 | 213.55 | 210.86 | 211.55 | 207.87 | 824,400 |
| 2024-10-18 | 213.91 | 214.20 | 212.83 | 214.02 | 210.30 | 1,248,000 |
| 2024-10-17 | 214.77 | 215.37 | 212.77 | 213.82 | 210.10 | 1,157,200 |
| 2024-10-16 | 210.82 | 213.40 | 210.82 | 212.93 | 209.22 | 1,140,900 |
| 2024-10-15 | 212.25 | 213.05 | 210.03 | 210.70 | 207.03 | 1,318,400 |
| 2024-10-14 | 208.52 | 212.22 | 208.25 | 211.50 | 207.82 | 944,800 |
| 2024-10-11 | 207.40 | 208.05 | 206.19 | 208.05 | 204.43 | 1,347,600 |
| 2024-10-10 | 208.61 | 209.27 | 205.61 | 206.13 | 202.54 | 1,015,300 |
| 2024-10-09 | 207.00 | 209.31 | 206.51 | 209.14 | 205.50 | 977,000 |
| 2024-10-08 | 206.00 | 207.33 | 205.46 | 207.02 | 203.42 | 1,050,800 |
| 2024-10-07 | 203.00 | 206.01 | 202.80 | 204.47 | 200.91 | 1,261,600 |
| 2024-10-04 | 205.74 | 206.12 | 202.84 | 204.91 | 201.34 | 1,747,400 |
| 2024-10-03 | 204.39 | 204.91 | 203.14 | 204.55 | 200.99 | 1,389,900 |
| 2024-10-02 | 203.24 | 205.50 | 202.38 | 205.30 | 201.73 | 1,114,400 |
| 2024-10-01 | 205.19 | 205.48 | 202.18 | 203.86 | 200.31 | 1,518,500 |
| 2024-09-30 | 203.48 | 206.18 | 203.30 | 205.88 | 202.30 | 1,819,800 |
| 2024-09-27 | 207.67 | 208.00 | 202.30 | 202.35 | 198.83 | 2,332,500 |
| 2024-09-26 | 208.82 | 211.57 | 206.48 | 207.01 | 203.41 | 2,056,500 |
| 2024-09-25 | 208.10 | 209.59 | 204.16 | 207.21 | 203.60 | 1,944,100 |
| 2024-09-24 | 203.99 | 205.63 | 202.46 | 204.85 | 201.29 | 1,689,400 |
| 2024-09-23 | 204.45 | 204.78 | 203.05 | 203.99 | 200.44 | 1,239,200 |
| 2024-09-20 | 203.79 | 204.70 | 202.65 | 204.16 | 200.61 | 3,160,600 |
| 2024-09-19 | 204.97 | 205.38 | 202.30 | 203.74 | 200.19 | 1,243,600 |
| 2024-09-18 | 203.95 | 204.78 | 201.04 | 201.38 | 197.88 | 1,334,000 |
| 2024-09-17 | 205.53 | 206.86 | 203.37 | 203.77 | 200.22 | 1,194,900 |
| 2024-09-16 | 208.05 | 208.69 | 204.29 | 204.95 | 201.38 | 1,116,300 |
| 2024-09-13 | 205.92 | 209.12 | 205.34 | 207.77 | 204.15 | 1,030,100 |
| 2024-09-12 | 205.50 | 207.49 | 201.92 | 206.02 | 202.43 | 1,340,400 |
| 2024-09-11 | 813.87 | 820.96 | 795.37 | 819.83 | 201.39 | 1,446,400 |
| 2024-09-10 | 807.02 | 817.99 | 805.11 | 816.42 | 200.55 | 1,100,000 |
| 2024-09-09 | 785.67 | 807.08 | 785.67 | 804.72 | 197.68 | 2,057,200 |
| 2024-09-06 | 797.54 | 800.33 | 778.89 | 781.90 | 192.07 | 1,502,800 |
| 2024-09-05 | 800.39 | 800.39 | 787.36 | 798.92 | 196.25 | 1,568,000 |
| 2024-09-04 | 800.00 | 805.78 | 796.92 | 804.78 | 197.69 | 1,051,200 |
| 2024-09-03 | 805.12 | 812.01 | 795.30 | 799.40 | 196.37 | 1,342,000 |
| 2024-08-30 | 800.20 | 807.01 | 795.40 | 805.12 | 197.78 | 1,584,000 |
| 2024-08-29 | 801.88 | 807.98 | 797.40 | 799.25 | 196.34 | 1,126,000 |
| 2024-08-28 | 804.50 | 805.91 | 793.29 | 797.79 | 195.98 | 1,408,400 |
| 2024-08-27 | 795.00 | 799.85 | 793.91 | 799.59 | 196.42 | 1,186,800 |
| 2024-08-26 | 790.46 | 794.82 | 787.45 | 793.66 | 194.96 | 952,400 |
| 2024-08-23 | 786.05 | 791.65 | 784.28 | 788.50 | 193.69 | 1,028,400 |
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.