Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	159.33	160.05	158.89	159.09	36.612	2,048,800
2017-12-19	161.00	161.00	158.40	158.99	36.589	2,679,600
2017-12-18	159.00	160.21	158.59	159.88	36.794	3,438,800
2017-12-15	157.89	158.92	156.70	158.00	36.361	4,753,200
2017-12-14	158.02	158.11	156.90	157.18	36.173	2,050,400
2017-12-13	157.60	158.86	157.03	157.29	36.198	2,027,200
2017-12-12	158.31	158.39	156.96	157.19	36.175	1,271,200
2017-12-11	158.98	159.83	157.95	158.33	36.437	1,841,200
2017-12-08	158.54	159.21	157.85	159.18	36.633	1,308,400
2017-12-07	156.04	158.86	155.99	158.00	36.361	1,585,600
2017-12-06	156.88	157.60	156.14	156.50	36.016	1,482,000
2017-12-05	158.88	159.53	156.10	156.28	35.965	2,448,400
2017-12-04	158.41	159.68	157.54	158.71	36.525	3,188,400
2017-12-01	157.19	158.43	155.03	157.50	36.246	2,998,400
2017-11-30	153.35	157.81	153.01	157.44	36.232	8,772,800
2017-11-29	151.98	153.87	151.54	153.73	35.379	2,824,800
2017-11-28	148.19	152.18	147.78	152.03	34.987	2,297,600
2017-11-27	147.91	149.10	147.61	147.96	34.051	2,098,800
2017-11-24	147.93	148.22	147.49	147.71	33.993	1,094,000
2017-11-22	147.56	147.71	146.56	147.36	33.913	1,710,400
2017-11-21	148.77	148.86	147.21	147.58	33.963	2,340,000
2017-11-20	148.74	149.16	148.05	148.25	34.117	1,921,200
2017-11-17	149.78	150.08	148.33	148.92	34.272	1,523,200
2017-11-16	149.53	150.62	149.25	150.11	34.545	2,094,400
2017-11-15	148.40	149.65	147.63	149.50	34.405	2,809,200
2017-11-14	146.57	149.46	146.57	149.20	34.336	2,412,800
2017-11-13	145.87	147.77	145.75	147.35	33.910	2,638,000
2017-11-10	144.82	146.14	144.82	146.10	33.623	1,660,800
2017-11-09	147.48	147.72	144.40	145.43	33.468	2,131,600
2017-11-08	147.43	149.66	147.32	149.61	34.058	1,616,800
2017-11-07	148.06	148.44	147.32	147.87	33.662	1,343,600
2017-11-06	148.05	148.36	146.96	147.57	33.593	2,318,400
2017-11-03	147.61	148.51	147.09	148.37	33.775	1,501,200
2017-11-02	147.06	148.34	146.13	147.55	33.589	2,039,600
2017-11-01	148.85	149.05	145.58	147.12	33.491	2,777,600
2017-10-31	149.94	150.25	148.92	149.04	33.928	1,903,600
2017-10-30	151.24	151.24	149.18	149.22	33.969	1,228,400
2017-10-27	150.84	151.66	150.11	151.56	34.502	1,503,600
2017-10-26	150.87	151.70	150.64	151.55	34.499	1,539,200
2017-10-25	150.68	151.08	149.50	150.16	34.183	1,884,400
2017-10-24	151.53	151.93	150.40	150.85	34.340	1,574,400
2017-10-23	152.11	152.20	151.36	151.49	34.486	1,048,000
2017-10-20	151.79	152.83	151.04	152.20	34.647	1,869,200
2017-10-19	150.50	150.97	149.44	150.95	34.363	2,818,000
2017-10-18	151.40	151.82	151.07	151.16	34.410	1,722,800
2017-10-17	151.75	152.41	150.33	151.05	34.385	1,600,400
2017-10-16	152.50	152.50	150.86	151.22	34.424	1,473,600
2017-10-13	151.87	152.48	151.41	151.94	34.588	2,090,000
2017-10-12	150.50	151.75	150.49	151.51	34.490	2,391,200
2017-10-11	150.02	150.72	149.61	150.67	34.299	1,632,000
2017-10-10	149.53	150.43	149.53	150.24	34.201	2,304,400
2017-10-09	149.29	149.96	149.08	149.60	34.055	1,600,800
2017-10-06	148.00	149.48	147.46	149.08	33.937	2,458,800
2017-10-05	147.46	148.22	146.48	148.01	33.693	2,437,200
2017-10-04	146.87	147.64	146.20	147.20	33.509	3,080,400
2017-10-03	145.48	147.44	145.32	147.38	33.550	3,153,600
2017-10-02	144.50	145.62	144.03	145.43	33.106	2,987,600
2017-09-29	142.50	144.66	142.29	144.28	32.844	3,752,800
2017-09-28	143.67	143.86	141.76	142.77	32.501	3,384,400
2017-09-27	143.41	145.00	142.36	144.01	32.783	10,908,000

← NewerPage 38 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.