Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	89.650	89.770	89.090	89.460	20.105	2,277,200
2016-04-22	89.260	89.840	89.260	89.700	20.159	2,158,800
2016-04-21	90.000	90.000	89.080	89.160	20.038	2,263,600
2016-04-20	90.400	90.530	90.060	90.160	20.263	2,031,200
2016-04-19	90.500	90.600	89.990	90.470	20.332	2,511,200
2016-04-18	89.820	90.500	89.750	90.310	20.296	1,351,600
2016-04-15	90.400	90.500	89.730	90.010	20.229	1,602,400
2016-04-14	90.410	90.780	90.040	90.260	20.285	2,452,000
2016-04-13	91.380	91.380	90.440	90.590	20.359	3,984,000
2016-04-12	89.350	89.960	88.960	89.830	20.189	2,105,600
2016-04-11	89.680	90.060	89.060	89.110	20.027	2,569,600
2016-04-08	89.500	89.630	88.800	89.320	20.074	1,902,000
2016-04-07	88.510	89.000	88.150	88.930	19.986	3,936,000
2016-04-06	88.440	88.950	88.250	88.950	19.991	2,361,200
2016-04-05	87.270	89.180	87.270	88.340	19.854	2,771,600
2016-04-04	90.320	90.980	88.800	88.910	19.982	2,159,200
2016-04-01	89.190	90.170	89.040	90.070	20.242	2,199,600
2016-03-31	89.330	90.000	89.050	89.810	20.184	2,779,200
2016-03-30	90.000	90.250	89.600	89.730	20.166	2,715,600
2016-03-29	88.370	89.870	88.370	89.650	20.148	2,278,000
2016-03-28	87.760	89.130	86.920	88.650	19.923	2,580,000
2016-03-24	86.250	87.950	85.940	87.520	19.669	4,618,800
2016-03-23	91.000	91.300	85.860	86.280	19.391	7,923,200
2016-03-22	90.420	90.500	89.540	90.350	20.305	2,932,000
2016-03-21	90.120	90.890	89.510	90.180	20.267	3,364,400
2016-03-18	90.160	90.720	89.600	90.490	20.337	3,460,400
2016-03-17	89.950	90.330	89.410	90.010	20.229	3,108,000
2016-03-16	89.490	90.160	88.860	89.830	20.189	1,979,600
2016-03-15	88.660	89.830	88.470	89.620	20.141	2,573,600
2016-03-14	88.890	89.730	88.360	89.500	20.114	2,324,400
2016-03-11	88.400	89.110	86.390	89.070	20.018	1,866,000
2016-03-10	87.750	88.500	87.050	87.740	19.719	1,805,200
2016-03-09	87.930	88.190	86.650	87.240	19.606	2,375,600
2016-03-08	87.430	88.330	86.790	87.650	19.699	1,728,400
2016-03-07	86.720	88.410	86.500	87.930	19.762	2,749,600
2016-03-04	86.750	87.550	86.470	87.000	19.553	3,316,400
2016-03-03	85.980	86.800	85.430	86.720	19.490	1,502,400
2016-03-02	85.670	86.100	85.080	86.070	19.344	1,893,600
2016-03-01	84.640	86.050	84.320	85.960	19.319	1,599,600
2016-02-29	84.840	85.150	83.990	83.990	18.876	1,983,600
2016-02-26	85.000	85.000	84.280	84.860	19.072	1,536,400
2016-02-25	84.560	84.780	83.710	84.780	19.054	1,898,800
2016-02-24	83.330	84.330	82.840	84.210	18.926	1,768,000
2016-02-23	84.560	84.640	83.630	83.960	18.869	1,559,600
2016-02-22	84.090	84.870	83.980	84.640	19.022	2,482,000
2016-02-19	82.610	83.750	81.910	83.380	18.739	2,856,400
2016-02-18	83.860	84.090	81.910	83.080	18.672	2,099,600
2016-02-17	80.300	83.650	80.220	83.600	18.788	5,062,400
2016-02-16	84.140	84.210	83.030	83.980	18.874	2,412,800
2016-02-12	83.120	83.550	81.860	83.010	18.656	2,402,400
2016-02-11	82.000	82.900	80.270	82.120	18.456	1,454,800
2016-02-10	83.850	84.990	83.170	83.280	18.716	1,813,200
2016-02-09	81.990	84.240	81.880	83.490	18.764	2,569,200
2016-02-08	82.800	82.860	81.200	82.640	18.573	2,598,400
2016-02-05	85.000	85.290	82.900	83.320	18.725	3,141,600
2016-02-04	84.850	85.390	84.490	85.170	19.141	2,741,600
2016-02-03	86.520	87.000	83.890	84.750	19.047	3,633,600
2016-02-02	85.590	86.390	84.880	85.240	19.157	3,879,200
2016-02-01	85.420	86.730	84.620	86.110	19.353	3,081,200
2016-01-29	83.570	85.980	82.790	85.920	19.310	4,488,400

← NewerPage 45 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.