Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-26 | 136.94 | 137.13 | 136.07 | 136.10 | 30.982 | 3,036,800 |
| 2017-09-25 | 136.85 | 137.47 | 136.30 | 136.87 | 31.157 | 3,276,800 |
| 2017-09-22 | 137.37 | 139.00 | 136.48 | 136.65 | 31.107 | 2,252,000 |
| 2017-09-21 | 136.42 | 137.63 | 135.51 | 137.45 | 31.289 | 1,943,600 |
| 2017-09-20 | 135.00 | 136.73 | 134.83 | 136.52 | 31.078 | 2,477,600 |
| 2017-09-19 | 134.43 | 134.80 | 133.94 | 134.75 | 30.675 | 1,927,200 |
| 2017-09-18 | 134.22 | 134.51 | 133.70 | 134.30 | 30.572 | 1,731,200 |
| 2017-09-15 | 134.58 | 135.09 | 133.72 | 134.15 | 30.538 | 3,529,200 |
| 2017-09-14 | 134.82 | 134.82 | 133.52 | 134.61 | 30.643 | 1,571,200 |
| 2017-09-13 | 134.61 | 135.32 | 133.57 | 135.25 | 30.789 | 1,440,000 |
| 2017-09-12 | 134.92 | 135.61 | 134.41 | 134.68 | 30.659 | 1,690,800 |
| 2017-09-11 | 133.95 | 135.25 | 133.52 | 135.00 | 30.732 | 1,279,200 |
| 2017-09-08 | 132.71 | 133.83 | 131.75 | 133.72 | 30.440 | 1,302,000 |
| 2017-09-07 | 133.56 | 133.56 | 132.15 | 133.14 | 30.308 | 1,596,400 |
| 2017-09-06 | 133.74 | 134.16 | 132.83 | 133.40 | 30.368 | 2,097,200 |
| 2017-09-05 | 134.22 | 134.71 | 132.60 | 133.29 | 30.342 | 1,713,200 |
| 2017-09-01 | 135.64 | 135.64 | 134.29 | 134.56 | 30.632 | 1,283,200 |
| 2017-08-31 | 133.91 | 135.28 | 133.57 | 135.01 | 30.734 | 1,866,400 |
| 2017-08-30 | 132.88 | 134.00 | 132.49 | 133.77 | 30.452 | 1,207,200 |
| 2017-08-29 | 133.13 | 133.61 | 132.59 | 132.97 | 30.270 | 1,586,000 |
| 2017-08-28 | 134.35 | 134.73 | 133.20 | 133.86 | 30.472 | 1,654,800 |
| 2017-08-25 | 133.90 | 135.10 | 133.34 | 133.82 | 30.463 | 1,817,600 |
| 2017-08-24 | 134.09 | 134.10 | 131.62 | 133.20 | 30.322 | 2,363,200 |
| 2017-08-23 | 134.95 | 134.95 | 134.00 | 134.05 | 30.515 | 2,317,200 |
| 2017-08-22 | 133.92 | 135.43 | 133.92 | 135.26 | 30.791 | 1,487,600 |
| 2017-08-21 | 132.60 | 134.87 | 132.06 | 133.87 | 30.475 | 3,522,400 |
| 2017-08-18 | 130.91 | 132.88 | 130.17 | 132.61 | 30.188 | 3,703,200 |
| 2017-08-17 | 133.17 | 133.17 | 130.92 | 131.19 | 29.864 | 1,739,600 |
| 2017-08-16 | 133.31 | 134.14 | 133.17 | 133.34 | 30.354 | 1,310,800 |
| 2017-08-15 | 132.78 | 133.79 | 132.22 | 133.15 | 30.311 | 1,702,000 |
| 2017-08-14 | 131.40 | 133.34 | 131.20 | 132.95 | 30.265 | 1,602,400 |
| 2017-08-11 | 131.32 | 131.73 | 130.09 | 130.33 | 29.669 | 1,898,400 |
| 2017-08-10 | 132.87 | 133.09 | 130.68 | 130.81 | 29.778 | 2,814,800 |
| 2017-08-09 | 133.26 | 133.73 | 132.53 | 133.30 | 30.345 | 2,210,000 |
| 2017-08-08 | 134.40 | 134.95 | 133.07 | 133.39 | 30.365 | 3,050,400 |
| 2017-08-07 | 134.84 | 135.36 | 134.16 | 134.45 | 30.607 | 1,773,200 |
| 2017-08-04 | 134.64 | 135.28 | 133.48 | 135.00 | 30.732 | 1,423,200 |
| 2017-08-03 | 135.03 | 135.59 | 133.66 | 134.14 | 30.536 | 1,938,800 |
| 2017-08-02 | 135.11 | 135.59 | 133.77 | 135.00 | 30.732 | 2,641,600 |
| 2017-08-01 | 137.70 | 139.74 | 134.35 | 135.52 | 30.850 | 2,368,000 |
| 2017-07-31 | 135.70 | 135.90 | 134.54 | 134.85 | 30.698 | 2,548,400 |
| 2017-07-28 | 135.84 | 136.32 | 135.10 | 135.61 | 30.871 | 2,279,200 |
| 2017-07-27 | 137.04 | 137.04 | 135.20 | 135.82 | 30.918 | 2,518,800 |
| 2017-07-26 | 137.21 | 137.97 | 136.69 | 137.11 | 31.212 | 2,092,800 |
| 2017-07-25 | 138.70 | 138.70 | 136.71 | 137.30 | 31.255 | 3,294,000 |
| 2017-07-24 | 138.39 | 139.25 | 136.49 | 138.19 | 31.458 | 4,464,800 |
| 2017-07-21 | 131.24 | 139.39 | 131.13 | 138.43 | 31.513 | 9,363,600 |
| 2017-07-20 | 126.55 | 126.95 | 125.36 | 126.78 | 28.861 | 1,986,000 |
| 2017-07-19 | 125.62 | 126.16 | 125.05 | 126.08 | 28.701 | 1,939,600 |
| 2017-07-18 | 126.17 | 126.31 | 125.34 | 125.42 | 28.551 | 1,356,800 |
| 2017-07-17 | 126.38 | 126.59 | 125.60 | 126.19 | 28.726 | 1,560,800 |
| 2017-07-14 | 126.74 | 126.93 | 126.27 | 126.43 | 28.781 | 1,722,400 |
| 2017-07-13 | 127.35 | 127.88 | 125.79 | 126.47 | 28.790 | 1,138,000 |
| 2017-07-12 | 126.95 | 127.44 | 126.40 | 127.16 | 28.947 | 1,235,600 |
| 2017-07-11 | 126.02 | 126.46 | 124.85 | 125.83 | 28.644 | 1,348,800 |
| 2017-07-10 | 125.80 | 126.99 | 125.47 | 126.54 | 28.806 | 2,184,400 |
| 2017-07-07 | 124.04 | 126.63 | 124.04 | 126.13 | 28.713 | 2,046,400 |
| 2017-07-06 | 125.41 | 125.48 | 123.42 | 123.73 | 28.166 | 2,441,200 |
| 2017-07-05 | 126.09 | 128.26 | 125.46 | 126.12 | 28.710 | 2,919,600 |
| 2017-07-03 | 126.77 | 127.11 | 125.94 | 125.99 | 28.681 | 1,104,800 |
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.
