Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	124.96	125.71	123.64	123.77	28.175	1,805,600
2017-04-04	124.52	125.09	123.92	124.84	28.419	1,757,200
2017-04-03	126.86	126.97	124.72	124.75	28.398	2,756,400
2017-03-31	126.88	127.07	126.25	126.54	28.806	2,571,200
2017-03-30	126.19	127.45	126.18	126.98	28.906	1,807,200
2017-03-29	125.60	126.57	125.60	126.44	28.783	2,748,400
2017-03-28	124.93	126.45	124.20	126.20	28.729	2,009,600
2017-03-27	124.92	125.76	123.45	125.12	28.483	2,448,400
2017-03-24	126.41	126.42	124.84	125.13	28.485	2,838,000
2017-03-23	124.33	128.85	122.74	125.95	28.672	5,657,600
2017-03-22	124.09	125.20	123.71	124.37	28.312	3,414,000
2017-03-21	125.01	125.69	123.62	123.78	28.178	3,992,800
2017-03-20	124.81	125.44	123.70	124.31	28.298	4,122,000
2017-03-17	122.31	125.93	120.83	124.87	28.426	8,883,600
2017-03-16	119.66	120.00	118.93	119.24	27.144	1,204,400
2017-03-15	118.85	119.57	118.46	119.46	27.194	1,661,600
2017-03-14	118.99	119.28	117.85	118.45	26.964	1,293,600
2017-03-13	118.88	119.38	118.77	119.13	27.119	1,346,800
2017-03-10	118.64	119.27	118.25	119.03	27.096	1,798,400
2017-03-09	118.59	118.76	117.21	117.87	26.832	1,331,600
2017-03-08	118.12	118.76	117.97	118.36	26.944	1,304,400
2017-03-07	118.21	118.99	117.79	118.27	26.923	1,670,000
2017-03-06	118.07	118.71	117.45	118.61	27.001	1,148,000
2017-03-03	118.65	118.84	117.87	118.41	26.955	1,688,000
2017-03-02	119.30	119.31	118.33	118.54	26.985	1,672,800
2017-03-01	118.69	119.99	118.52	119.63	27.233	2,340,400
2017-02-28	118.99	118.99	117.85	118.01	26.864	1,652,000
2017-02-27	118.89	119.25	118.55	119.11	27.115	995,600
2017-02-24	118.07	119.07	117.26	119.07	27.105	1,578,400
2017-02-23	119.02	119.02	117.59	118.43	26.960	1,580,800
2017-02-22	118.12	118.84	117.64	118.80	27.044	1,966,400
2017-02-21	118.66	119.21	118.03	118.44	26.962	1,805,600
2017-02-17	118.97	119.38	118.09	118.61	27.001	5,742,000
2017-02-16	118.43	119.51	118.04	119.51	27.206	1,856,400
2017-02-15	116.74	118.60	116.47	118.41	26.955	2,030,800
2017-02-14	116.56	117.02	116.10	117.02	26.639	1,449,200
2017-02-13	117.24	117.65	116.63	116.99	26.632	1,792,000
2017-02-10	115.49	117.00	115.17	116.72	26.570	2,891,600
2017-02-09	114.55	115.48	114.40	115.36	26.261	1,896,400
2017-02-08	114.53	114.94	113.79	114.35	26.031	1,708,800
2017-02-07	115.32	115.34	114.37	114.79	26.131	2,251,200
2017-02-06	115.77	115.85	114.71	114.96	26.170	1,962,400
2017-02-03	115.68	116.68	114.33	116.11	26.432	1,538,400
2017-02-02	114.49	115.47	114.25	115.22	26.229	2,363,600
2017-02-01	115.80	117.32	114.53	114.85	26.145	3,098,400
2017-01-31	116.14	116.53	115.16	116.11	26.432	2,589,200
2017-01-30	117.12	117.12	115.30	116.20	26.452	1,552,800
2017-01-27	117.33	117.60	116.74	117.29	26.700	1,912,800
2017-01-26	116.88	117.95	116.65	117.39	26.723	1,742,000
2017-01-25	115.75	116.99	115.39	116.75	26.577	3,135,600
2017-01-24	113.75	115.56	113.75	115.51	26.295	2,436,800
2017-01-23	113.77	114.06	112.96	113.84	25.915	1,068,400
2017-01-20	114.26	114.38	113.31	113.88	25.924	1,487,600
2017-01-19	113.96	114.28	113.23	113.74	25.892	1,529,600
2017-01-18	113.98	114.13	113.23	113.97	25.944	1,698,800
2017-01-17	113.81	114.27	113.31	113.67	25.876	1,220,400
2017-01-13	114.28	114.88	113.79	114.56	26.079	1,795,200
2017-01-12	115.09	115.24	113.21	114.40	26.042	2,344,000
2017-01-11	114.80	115.56	114.65	115.32	26.252	1,863,200
2017-01-10	115.22	115.42	114.74	114.78	26.129	3,579,600

← NewerPage 41 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.