Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	125.30	126.53	125.09	126.04	28.692	1,873,600
2017-06-29	126.50	126.50	123.63	124.35	28.307	1,818,000
2017-06-28	126.83	127.52	125.81	126.76	28.856	1,339,200
2017-06-27	128.00	128.86	125.74	125.82	28.642	2,519,600
2017-06-26	130.01	130.48	129.13	129.50	29.480	760,000
2017-06-23	129.31	130.29	129.03	129.41	29.459	1,495,200
2017-06-22	129.73	129.73	129.07	129.16	29.402	1,227,600
2017-06-21	129.99	130.19	128.90	129.61	29.505	1,194,800
2017-06-20	131.38	131.38	129.81	130.07	29.609	1,277,200
2017-06-19	130.81	131.41	129.61	131.35	29.901	2,065,200
2017-06-16	127.02	130.46	127.02	130.45	29.696	3,898,000
2017-06-15	127.41	128.05	126.44	127.79	29.090	1,306,800
2017-06-14	127.88	128.67	126.86	127.96	29.129	1,780,800
2017-06-13	126.25	127.65	125.99	127.25	28.968	1,506,800
2017-06-12	123.51	126.37	123.51	126.30	28.751	1,884,000
2017-06-09	123.76	124.05	123.26	123.70	28.159	1,644,400
2017-06-08	124.35	124.44	123.00	123.67	28.153	2,055,200
2017-06-07	125.05	125.36	124.01	124.49	28.339	1,338,000
2017-06-06	126.50	126.79	124.57	124.63	28.371	1,433,200
2017-06-05	128.50	128.54	126.50	126.61	28.822	1,440,800
2017-06-02	127.21	128.72	127.00	128.28	29.202	1,276,000
2017-06-01	126.12	126.93	124.78	126.93	28.895	1,565,600
2017-05-31	125.05	125.94	124.53	125.88	28.656	2,685,200
2017-05-30	124.59	124.95	123.77	124.75	28.398	1,335,600
2017-05-26	125.15	125.59	124.50	125.16	28.492	1,112,000
2017-05-25	125.08	125.89	124.64	125.55	28.581	1,185,600
2017-05-24	122.75	124.87	122.40	124.69	28.385	1,884,800
2017-05-23	121.95	122.53	121.41	122.39	27.861	1,452,800
2017-05-22	121.14	121.91	120.83	121.74	27.713	1,659,600
2017-05-19	120.66	121.40	119.73	121.02	27.549	7,150,400
2017-05-18	120.36	121.17	119.54	120.58	27.449	1,994,000
2017-05-17	121.67	122.08	120.12	120.17	27.356	2,073,600
2017-05-16	122.24	122.59	121.75	122.57	27.902	1,920,400
2017-05-15	122.21	122.83	121.32	122.37	27.857	1,243,200
2017-05-12	122.18	122.58	121.47	122.30	27.841	1,556,800
2017-05-11	121.21	122.56	120.72	122.54	27.895	1,810,800
2017-05-10	121.46	121.84	120.87	121.44	27.645	1,693,600
2017-05-09	120.76	121.66	120.55	121.50	27.659	1,411,200
2017-05-08	122.68	122.84	120.74	120.91	27.524	1,858,800
2017-05-05	122.38	123.00	121.70	122.99	27.998	1,284,400
2017-05-04	121.17	121.95	120.74	121.94	27.759	1,382,000
2017-05-03	121.77	121.92	119.95	120.88	27.517	2,042,000
2017-05-02	121.66	122.78	121.21	121.81	27.729	1,732,800
2017-05-01	121.60	122.73	120.85	121.58	27.677	2,937,200
2017-04-28	124.02	124.02	122.41	122.47	27.879	2,637,200
2017-04-27	124.16	125.04	123.66	123.94	28.214	1,735,600
2017-04-26	125.17	125.38	124.22	124.23	28.280	2,100,800
2017-04-25	125.69	126.27	124.83	125.11	28.480	2,012,800
2017-04-24	124.21	125.51	124.04	125.45	28.558	2,202,800
2017-04-21	123.20	123.88	122.94	123.14	28.032	2,471,200
2017-04-20	123.37	123.56	122.64	123.10	28.023	1,512,400
2017-04-19	122.37	123.21	122.15	122.65	27.920	1,327,600
2017-04-18	122.69	123.05	121.70	122.37	27.857	1,383,200
2017-04-17	122.14	122.99	121.97	122.98	27.995	1,238,800
2017-04-13	122.52	122.84	121.48	121.68	27.700	1,216,000
2017-04-12	123.29	123.74	121.72	122.38	27.859	1,256,400
2017-04-11	122.04	122.96	121.67	122.96	27.991	1,922,800
2017-04-10	122.37	123.79	121.96	122.66	27.923	2,416,800
2017-04-07	123.07	123.48	122.40	122.56	27.900	2,824,400
2017-04-06	123.66	123.83	122.84	123.21	28.048	2,068,400

← NewerPage 40 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.