Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	92.500	93.400	92.320	93.090	20.684	3,852,400
2015-10-29	92.980	93.540	92.070	92.340	20.517	2,325,200
2015-10-28	93.240	94.350	92.120	92.980	20.659	2,182,800
2015-10-27	93.250	93.590	92.130	92.660	20.588	2,060,400
2015-10-26	93.570	94.040	93.250	93.530	20.781	1,773,600
2015-10-23	93.110	93.670	91.860	93.500	20.775	1,526,000
2015-10-22	91.990	92.730	91.540	92.370	20.524	2,024,000
2015-10-21	93.400	93.490	91.200	91.340	20.295	1,970,800
2015-10-20	92.400	93.250	92.400	92.770	20.613	1,769,600
2015-10-19	92.480	92.970	92.150	92.670	20.590	1,448,000
2015-10-16	93.290	93.500	92.110	92.550	20.564	1,828,400
2015-10-15	91.430	93.120	91.430	93.090	20.684	3,270,400
2015-10-14	92.110	92.560	90.530	90.680	20.148	2,724,800
2015-10-13	88.910	92.370	88.910	91.460	20.321	3,806,400
2015-10-12	90.060	91.370	89.730	91.040	20.228	2,597,200
2015-10-09	89.610	90.410	88.990	89.820	19.957	2,241,200
2015-10-08	87.350	89.480	86.660	89.270	19.835	3,129,600
2015-10-07	86.390	87.470	85.960	87.340	19.406	2,498,400
2015-10-06	87.190	88.000	85.460	85.740	19.051	3,188,800
2015-10-05	87.270	88.140	86.680	87.600	19.464	2,771,200
2015-10-02	84.260	86.380	83.480	86.310	19.177	4,347,200
2015-10-01	86.160	86.280	84.770	85.490	18.995	2,878,000
2015-09-30	85.450	86.340	84.760	85.750	19.053	3,396,000
2015-09-29	85.990	85.990	84.180	84.800	18.842	3,740,800
2015-09-28	88.040	88.350	85.730	85.750	19.053	2,504,800
2015-09-25	86.930	89.730	86.380	88.400	19.642	4,353,600
2015-09-24	85.880	86.920	85.030	86.150	19.142	3,006,800
2015-09-23	86.300	86.810	85.660	86.580	19.237	2,072,400
2015-09-22	86.240	86.600	85.470	86.010	19.111	3,161,200
2015-09-21	86.980	87.600	86.450	87.320	19.402	2,863,200
2015-09-18	85.420	86.680	85.260	86.420	19.202	9,696,800
2015-09-17	86.490	87.640	86.190	86.640	19.251	2,980,800
2015-09-16	86.420	86.660	85.970	86.330	19.182	2,874,800
2015-09-15	85.570	86.720	84.900	86.530	19.226	1,958,000
2015-09-14	85.880	85.880	85.240	85.320	18.957	1,724,000
2015-09-11	84.870	85.850	84.860	85.760	19.055	1,219,200
2015-09-10	84.920	85.680	84.920	85.210	18.933	2,488,800
2015-09-09	87.030	87.250	84.930	85.040	18.895	2,792,800
2015-09-08	85.150	86.380	84.860	86.370	19.191	2,546,000
2015-09-04	84.020	84.660	83.480	83.750	18.608	1,835,600
2015-09-03	85.070	85.630	84.800	85.090	18.906	2,039,600
2015-09-02	83.930	84.680	83.550	84.620	18.802	2,271,200
2015-09-01	83.600	84.360	82.710	83.060	18.455	3,044,400
2015-08-31	84.860	85.620	84.520	84.990	18.884	2,561,600
2015-08-28	84.940	85.750	84.690	85.370	18.968	2,074,800
2015-08-27	84.530	85.780	84.310	85.500	18.997	2,790,000
2015-08-26	83.210	84.240	81.720	84.010	18.666	3,966,000
2015-08-25	83.320	83.530	81.120	81.230	18.048	4,067,600
2015-08-24	80.990	83.580	78.000	81.530	18.115	4,696,000
2015-08-21	86.340	86.970	84.870	84.870	18.857	2,848,000
2015-08-20	87.040	87.710	86.600	86.600	19.242	2,254,800
2015-08-19	88.300	88.350	87.150	87.640	19.473	2,089,200
2015-08-18	89.350	89.740	88.810	88.860	19.744	1,959,600
2015-08-17	88.300	89.200	87.740	89.140	19.806	1,506,000
2015-08-14	88.060	88.700	87.860	88.490	19.662	1,662,400
2015-08-13	87.950	88.630	87.480	88.090	19.573	1,989,600
2015-08-12	87.000	88.010	86.750	87.850	19.519	2,029,600
2015-08-11	87.560	88.000	87.290	87.920	19.535	1,508,400
2015-08-10	88.200	88.720	88.160	88.340	19.628	1,869,600
2015-08-07	86.750	87.610	86.330	87.430	19.426	2,142,000

← NewerPage 47 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.