Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	101.05	108.97	100.61	106.85	24.014	13,518,400
2016-07-19	97.320	98.110	97.060	97.420	21.894	2,773,600
2016-07-18	97.970	98.160	97.230	97.650	21.946	1,828,800
2016-07-15	98.100	98.410	97.430	97.600	21.935	1,616,000
2016-07-14	98.060	98.160	97.490	97.910	22.004	1,876,800
2016-07-13	98.130	98.270	97.450	97.490	21.910	1,378,400
2016-07-12	98.340	98.750	97.430	97.500	21.912	2,418,800
2016-07-11	99.550	99.550	97.520	98.070	22.040	3,089,200
2016-07-08	99.670	99.780	99.120	99.630	22.391	3,339,200
2016-07-07	99.340	99.700	98.400	98.760	22.195	1,820,400
2016-07-06	98.640	99.690	98.570	99.300	22.317	2,742,000
2016-07-05	99.100	99.650	98.360	99.500	22.362	3,245,600
2016-07-01	97.820	99.060	96.960	98.920	22.231	2,513,200
2016-06-30	95.910	98.150	95.570	98.130	22.054	3,268,800
2016-06-29	94.090	95.890	93.870	95.650	21.497	2,700,000
2016-06-28	92.470	93.360	92.080	93.290	20.966	2,994,000
2016-06-27	92.960	93.140	91.240	91.630	20.593	3,159,200
2016-06-24	93.120	94.300	93.000	93.330	20.975	4,711,600
2016-06-23	95.130	95.690	94.920	95.690	21.506	1,347,600
2016-06-22	94.720	95.120	94.550	94.600	21.261	1,226,000
2016-06-21	94.660	94.780	94.050	94.500	21.238	1,134,800
2016-06-20	94.840	94.950	94.150	94.250	21.182	1,504,800
2016-06-17	94.530	94.540	93.480	94.020	21.130	1,876,000
2016-06-16	93.950	94.680	93.030	94.580	21.256	1,400,800
2016-06-15	94.480	94.540	93.950	94.040	21.135	1,307,200
2016-06-14	94.100	94.280	93.580	94.130	21.155	1,532,000
2016-06-13	93.800	94.790	93.620	94.110	21.150	1,628,000
2016-06-10	94.830	95.100	94.320	94.520	21.243	1,800,400
2016-06-09	95.140	95.570	94.640	95.540	21.472	2,121,200
2016-06-08	95.030	95.160	94.600	95.150	21.384	1,902,400
2016-06-07	95.170	95.490	93.470	94.920	21.332	3,023,200
2016-06-06	94.990	95.540	94.410	95.190	21.393	1,246,000
2016-06-03	95.050	95.270	94.170	94.990	21.348	1,727,600
2016-06-02	94.780	95.490	94.460	95.470	21.456	2,648,800
2016-06-01	94.400	94.820	93.960	94.810	21.308	1,849,200
2016-05-31	94.940	95.490	94.270	94.800	21.306	14,615,600
2016-05-27	93.960	95.100	93.640	95.090	21.371	3,155,200
2016-05-26	93.870	94.530	93.800	93.950	21.114	2,289,600
2016-05-25	94.370	94.370	93.440	93.820	21.085	3,258,800
2016-05-24	92.540	94.160	92.460	94.090	21.146	4,123,600
2016-05-23	92.000	92.500	91.990	92.320	20.748	2,064,800
2016-05-20	91.910	92.540	91.660	92.050	20.687	4,133,600
2016-05-19	90.950	91.720	90.640	91.420	20.546	2,314,800
2016-05-18	91.170	91.850	90.550	91.140	20.483	3,188,800
2016-05-17	91.720	91.910	91.190	91.270	20.512	2,550,800
2016-05-16	91.630	92.090	91.420	91.740	20.618	2,588,000
2016-05-13	91.660	92.170	91.310	91.520	20.568	2,799,600
2016-05-12	91.730	91.940	91.250	91.690	20.607	1,823,600
2016-05-11	91.690	91.960	91.400	91.440	20.550	1,863,600
2016-05-10	91.750	91.980	91.510	91.900	20.654	2,201,200
2016-05-09	91.290	91.730	91.090	91.460	20.555	2,725,600
2016-05-06	89.800	91.120	89.610	91.000	20.451	3,155,200
2016-05-05	90.180	90.390	89.850	89.940	20.213	1,904,000
2016-05-04	89.550	90.130	89.370	89.840	20.191	1,789,200
2016-05-03	89.580	89.770	89.310	89.610	20.139	2,226,400
2016-05-02	89.840	90.160	89.530	89.960	20.218	1,885,600
2016-04-29	89.010	89.830	88.510	89.780	20.177	2,884,000
2016-04-28	89.730	90.420	89.120	89.280	20.065	5,052,000
2016-04-27	89.950	90.500	89.300	89.970	20.220	2,510,800
2016-04-26	89.590	90.060	89.430	89.830	20.189	3,123,600

← NewerPage 44 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.