Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	115.22	115.42	114.74	114.78	26.129	3,579,600
2017-01-09	116.47	116.47	115.04	115.48	26.288	2,098,800
2017-01-06	116.51	116.96	115.78	116.70	26.566	1,718,800
2017-01-05	116.89	117.71	116.03	116.28	26.470	2,394,800
2017-01-04	116.24	117.71	116.09	117.31	26.705	2,493,600
2017-01-03	116.37	117.06	115.91	116.32	26.479	3,434,800
2016-12-30	116.58	116.90	115.41	115.56	26.306	2,792,000
2016-12-29	115.52	116.53	115.45	116.32	26.479	2,053,600
2016-12-28	116.58	116.91	115.47	115.60	26.315	1,869,600
2016-12-27	116.38	117.00	116.02	116.55	26.532	2,516,400
2016-12-23	117.08	117.39	113.00	116.36	26.489	9,572,000
2016-12-22	120.08	120.22	119.10	120.09	27.338	4,055,200
2016-12-21	119.97	120.26	119.30	119.51	27.206	2,211,600
2016-12-20	120.20	120.49	119.44	119.78	27.267	1,902,000
2016-12-19	120.34	121.14	119.99	120.15	27.351	3,330,000
2016-12-16	120.19	120.59	119.22	119.69	27.247	14,391,200
2016-12-15	121.00	122.21	119.69	120.01	27.319	2,609,200
2016-12-14	120.81	121.42	119.43	119.53	27.210	2,639,200
2016-12-13	120.59	120.87	119.67	120.55	27.442	2,540,800
2016-12-12	120.73	121.28	120.05	120.38	27.404	2,829,600
2016-12-09	120.37	120.96	120.04	120.71	27.479	1,925,600
2016-12-08	120.07	120.90	119.35	120.55	27.442	1,918,800
2016-12-07	118.64	120.50	118.44	120.37	27.401	2,127,200
2016-12-06	117.89	118.53	117.65	118.40	26.953	2,153,600
2016-12-05	117.00	118.18	116.70	118.05	26.873	2,726,000
2016-12-02	115.73	116.81	115.36	116.65	26.555	2,213,200
2016-12-01	114.61	116.01	114.21	115.89	26.382	2,524,800
2016-11-30	115.61	115.75	114.38	114.60	26.088	2,870,000
2016-11-29	116.18	116.27	115.52	115.58	26.311	2,168,000
2016-11-28	116.17	116.59	115.80	116.13	26.436	2,686,400
2016-11-25	115.77	116.50	115.07	116.49	26.518	1,143,600
2016-11-23	115.07	115.72	114.58	115.32	26.252	2,333,600
2016-11-22	112.81	115.02	112.81	114.84	26.142	2,892,400
2016-11-21	111.98	112.81	110.99	112.79	25.676	2,372,000
2016-11-18	110.37	111.77	109.74	111.71	25.430	6,089,200
2016-11-17	109.01	110.70	108.99	110.40	25.132	2,324,400
2016-11-16	108.74	109.07	107.97	108.99	24.811	2,294,800
2016-11-15	109.36	109.56	108.36	109.14	24.845	2,519,600
2016-11-14	109.15	109.97	108.21	109.04	24.822	2,839,200
2016-11-11	107.29	108.84	106.99	108.72	24.749	2,598,400
2016-11-10	107.70	108.39	107.36	107.98	24.581	3,221,600
2016-11-09	103.53	107.85	102.85	107.49	24.469	3,264,800
2016-11-08	104.79	105.96	104.34	105.63	24.046	1,649,200
2016-11-07	104.14	104.86	103.77	104.81	23.859	1,752,400
2016-11-04	103.23	103.84	102.87	103.06	23.461	1,973,200
2016-11-03	102.70	103.13	102.07	102.99	23.445	2,328,000
2016-11-02	102.90	103.46	102.49	102.57	23.349	2,933,200
2016-11-01	106.45	106.54	103.96	104.36	23.454	3,372,000
2016-10-31	106.45	107.13	105.76	106.67	23.973	2,906,800
2016-10-28	105.53	106.73	105.29	105.93	23.807	1,883,200
2016-10-27	106.83	107.00	105.42	105.67	23.748	1,653,200
2016-10-26	106.32	106.83	105.76	106.61	23.960	1,853,600
2016-10-25	106.64	106.92	106.07	106.73	23.987	2,392,800
2016-10-24	107.07	107.60	106.54	106.97	24.041	1,520,000
2016-10-21	106.13	106.76	105.86	106.45	23.924	2,665,600
2016-10-20	107.90	107.98	106.16	106.57	23.951	3,856,800
2016-10-19	108.18	108.78	107.79	108.08	24.290	2,196,400
2016-10-18	109.28	111.03	108.30	108.40	24.362	2,201,200
2016-10-17	109.02	109.55	108.16	108.25	24.328	1,822,800
2016-10-14	109.46	110.15	109.23	109.25	24.553	1,298,400

← NewerPage 42 of 79 · 4,733 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.