Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	83.400	83.750	82.750	83.140	18.685	3,269,200
2016-01-27	82.920	83.690	82.450	82.760	18.600	2,893,600
2016-01-26	82.020	83.330	81.980	82.860	18.622	2,747,600
2016-01-25	82.270	82.670	81.690	81.850	18.395	2,353,600
2016-01-22	81.360	82.950	81.060	82.440	18.528	3,242,400
2016-01-21	82.630	83.370	80.000	80.330	18.054	5,956,000
2016-01-20	82.270	83.340	80.270	82.340	18.505	3,081,600
2016-01-19	84.680	85.190	82.940	83.500	18.766	2,976,000
2016-01-15	83.720	84.510	82.600	84.030	18.885	2,817,200
2016-01-14	85.370	86.150	84.700	85.540	19.224	2,065,600
2016-01-13	86.960	87.030	84.570	84.810	19.060	1,942,400
2016-01-12	85.250	87.120	85.160	86.850	19.519	2,674,400
2016-01-11	84.920	85.560	84.380	85.310	19.173	2,740,000
2016-01-08	87.190	87.200	84.450	84.630	19.020	3,231,200
2016-01-07	86.820	87.740	86.210	86.880	19.526	3,366,800
2016-01-06	87.310	88.840	87.010	88.030	19.784	1,916,400
2016-01-05	88.580	89.240	88.090	88.430	19.874	2,511,600
2016-01-04	89.820	89.830	87.820	88.290	19.842	2,866,400
2015-12-31	92.050	92.390	91.040	91.050	20.463	1,260,000
2015-12-30	93.020	93.390	92.170	92.240	20.730	1,178,800
2015-12-29	92.620	93.640	92.060	92.820	20.861	1,409,200
2015-12-28	91.220	92.060	90.560	92.020	20.681	1,441,200
2015-12-24	91.200	91.910	90.960	91.540	20.573	845,200
2015-12-23	91.670	91.920	91.150	91.520	20.568	2,133,200
2015-12-22	91.490	92.340	89.450	91.130	20.481	3,973,200
2015-12-21	89.470	90.230	88.580	89.210	20.049	2,831,600
2015-12-18	90.410	91.430	88.460	88.500	19.890	4,489,200
2015-12-17	91.470	92.000	90.050	90.520	20.344	2,044,000
2015-12-16	90.990	91.600	90.210	91.240	20.505	2,956,400
2015-12-15	90.810	91.780	89.900	90.340	20.303	2,254,000
2015-12-14	90.270	90.910	89.450	89.910	20.207	2,663,600
2015-12-11	90.770	91.610	89.780	89.900	20.204	1,858,400
2015-12-10	91.350	91.940	90.880	91.540	20.573	1,358,000
2015-12-09	92.520	92.520	90.790	91.230	20.503	2,855,200
2015-12-08	91.560	92.800	91.230	92.510	20.791	2,392,800
2015-12-07	92.380	92.690	90.060	92.010	20.678	1,668,800
2015-12-04	90.350	92.810	90.320	92.670	20.827	1,965,200
2015-12-03	92.050	92.250	89.760	90.160	20.263	2,306,800
2015-12-02	92.930	92.980	91.960	92.040	20.685	1,394,400
2015-12-01	91.990	93.150	91.530	93.140	20.932	1,981,200
2015-11-30	91.940	92.620	91.530	91.590	20.584	2,638,400
2015-11-27	91.800	92.150	91.370	92.010	20.678	867,200
2015-11-25	91.830	92.050	91.390	91.980	20.672	1,062,800
2015-11-24	91.850	92.000	90.790	91.670	20.602	1,600,800
2015-11-23	91.020	92.200	91.020	92.170	20.714	1,879,600
2015-11-20	91.210	91.640	90.970	91.310	20.521	7,562,400
2015-11-19	91.470	92.440	90.750	90.760	20.398	3,782,800
2015-11-18	89.910	91.550	89.820	91.370	20.535	2,855,200
2015-11-17	89.390	90.120	89.030	89.570	20.130	3,454,800
2015-11-16	88.870	89.500	88.300	89.450	20.103	3,223,600
2015-11-13	90.250	90.740	89.350	89.510	20.117	1,823,200
2015-11-12	91.310	91.620	90.140	90.180	20.267	1,645,200
2015-11-11	91.860	92.000	91.180	91.570	20.580	2,451,600
2015-11-10	90.530	91.580	89.570	91.310	20.521	2,154,400
2015-11-09	90.740	91.010	89.960	90.750	20.395	1,982,400
2015-11-06	90.850	91.440	90.520	90.880	20.425	2,337,200
2015-11-05	91.480	92.350	90.590	90.810	20.409	2,686,800
2015-11-04	92.720	92.950	91.010	91.490	20.562	2,925,200
2015-11-03	93.650	93.720	92.260	92.470	20.546	2,846,000
2015-11-02	93.590	94.040	93.110	93.400	20.753	2,336,800

← NewerPage 46 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.