Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	109.36	109.77	108.39	109.33	24.571	1,660,000
2016-10-12	109.58	110.11	109.24	109.75	24.665	1,552,800
2016-10-11	110.31	110.90	108.98	109.32	24.569	2,054,000
2016-10-10	110.84	111.36	110.50	110.78	24.897	1,872,000
2016-10-07	112.03	112.03	110.34	110.46	24.825	2,446,000
2016-10-06	110.40	112.00	110.31	111.76	25.117	2,028,000
2016-10-05	111.35	111.91	110.61	110.92	24.928	3,086,000
2016-10-04	112.44	112.75	110.43	111.48	25.054	3,355,600
2016-10-03	112.77	113.90	112.16	112.42	25.265	3,142,000
2016-09-30	111.90	112.81	111.33	112.60	25.306	5,656,000
2016-09-29	115.55	116.07	111.09	111.36	25.027	6,044,800
2016-09-28	118.89	118.90	115.62	116.17	26.108	5,900,800
2016-09-27	113.19	113.72	112.33	113.43	25.492	2,927,600
2016-09-26	113.85	113.98	113.10	113.19	25.438	1,738,400
2016-09-23	114.98	115.86	113.97	114.16	25.656	1,412,800
2016-09-22	114.99	116.24	114.71	115.10	25.868	1,569,600
2016-09-21	113.92	114.88	113.01	114.71	25.780	2,166,800
2016-09-20	114.11	114.27	113.34	113.86	25.589	2,008,000
2016-09-19	113.54	114.29	113.08	113.32	25.468	1,578,400
2016-09-16	113.55	113.97	112.91	113.32	25.468	4,370,400
2016-09-15	112.99	114.57	112.54	114.09	25.641	2,726,400
2016-09-14	113.03	114.06	112.58	113.14	25.427	3,331,200
2016-09-13	113.76	114.38	112.87	112.94	25.382	4,372,000
2016-09-12	114.08	114.92	113.76	114.73	25.785	3,718,800
2016-09-09	116.47	116.91	113.53	113.81	25.578	5,355,600
2016-09-08	117.82	117.87	117.13	117.19	26.337	1,958,000
2016-09-07	118.86	118.96	118.14	118.30	26.587	2,840,800
2016-09-06	119.12	119.94	117.85	119.15	26.778	2,182,400
2016-09-02	118.23	119.18	118.07	118.84	26.708	2,232,400
2016-09-01	118.00	118.00	117.09	117.70	26.452	1,903,600
2016-08-31	117.09	117.69	116.50	117.51	26.409	2,848,000
2016-08-30	116.07	117.06	115.88	117.04	26.304	2,093,600
2016-08-29	115.56	116.65	115.04	116.38	26.155	1,726,000
2016-08-26	115.96	116.87	114.75	115.71	26.005	2,191,200
2016-08-25	114.42	116.67	114.42	116.04	26.079	3,157,200
2016-08-24	114.60	114.75	113.89	114.45	25.722	1,489,200
2016-08-23	114.06	114.67	113.41	114.53	25.740	1,593,600
2016-08-22	113.80	114.34	113.65	114.03	25.627	1,711,600
2016-08-19	113.38	113.88	112.85	113.79	25.573	4,075,600
2016-08-18	115.98	115.98	113.14	113.89	25.596	2,694,400
2016-08-17	114.41	116.08	113.56	115.65	25.991	6,874,800
2016-08-16	115.57	117.65	112.91	112.99	25.394	9,035,200
2016-08-15	107.30	107.52	106.90	107.42	24.142	1,716,000
2016-08-12	107.13	107.59	106.92	107.35	24.126	1,237,600
2016-08-11	107.90	107.93	106.41	107.51	24.162	2,580,400
2016-08-10	106.73	107.53	106.67	107.38	24.133	1,506,800
2016-08-09	106.67	106.82	106.05	106.82	24.007	2,129,600
2016-08-08	107.00	107.00	106.18	106.55	23.946	1,731,200
2016-08-05	106.97	108.41	106.34	106.89	24.023	2,376,800
2016-08-04	106.36	107.77	106.29	106.56	23.948	1,981,200
2016-08-03	106.35	107.78	105.71	106.32	23.895	3,234,000
2016-08-02	106.84	107.39	106.32	106.35	23.901	2,487,200
2016-08-01	107.26	107.74	107.02	107.41	24.139	1,940,800
2016-07-29	108.14	108.14	106.89	107.27	24.108	3,634,800
2016-07-28	107.93	108.50	107.11	108.18	24.313	2,086,800
2016-07-27	108.48	108.48	107.42	107.96	24.263	1,869,200
2016-07-26	108.31	109.11	107.43	108.39	24.360	2,675,600
2016-07-25	107.61	108.69	107.32	108.22	24.322	2,933,200
2016-07-22	107.38	108.09	107.19	107.95	24.261	2,791,200
2016-07-21	106.97	108.02	106.83	107.30	24.115	5,032,800

← NewerPage 43 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.