Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	87.710	87.710	86.890	87.220	19.379	1,886,000
2015-08-05	87.920	87.950	87.170	87.610	19.466	3,433,600
2015-08-04	86.300	87.050	85.860	86.950	19.319	2,378,800
2015-08-03	85.810	86.200	85.040	86.130	19.137	1,386,800
2015-07-31	85.720	86.000	85.410	85.500	18.997	2,292,000
2015-07-30	84.720	85.490	84.270	85.260	18.944	1,050,000
2015-07-29	84.860	85.330	84.320	85.270	18.946	2,033,600
2015-07-28	84.090	84.830	83.430	84.820	18.846	1,709,600
2015-07-27	84.200	84.410	83.660	83.770	18.613	1,726,400
2015-07-24	85.230	85.560	84.120	84.250	18.719	1,856,000
2015-07-23	86.860	86.990	85.570	85.740	19.051	1,934,400
2015-07-22	85.760	87.070	85.200	86.940	19.317	3,426,800
2015-07-21	86.180	86.760	85.180	85.190	18.928	2,335,600
2015-07-20	86.000	87.000	85.660	86.100	19.131	2,796,800
2015-07-17	86.500	86.510	84.630	85.550	19.008	4,298,800
2015-07-16	86.670	87.290	86.370	86.780	19.282	3,652,400
2015-07-15	86.240	86.400	85.860	86.080	19.126	1,988,800
2015-07-14	86.110	86.480	85.670	86.280	19.171	902,000
2015-07-13	85.850	86.090	85.190	86.020	19.113	1,382,000
2015-07-10	85.200	85.400	84.520	85.050	18.897	1,815,600
2015-07-09	84.710	84.930	84.000	84.160	18.699	1,644,400
2015-07-08	84.260	84.690	83.580	83.740	18.606	2,532,400
2015-07-07	85.290	85.480	83.910	84.740	18.828	3,020,800
2015-07-06	84.600	85.380	84.600	85.100	18.908	1,334,400
2015-07-02	85.670	85.760	84.690	85.210	18.933	1,533,200
2015-07-01	85.260	85.420	84.960	85.330	18.959	2,002,000
2015-06-30	84.820	85.240	84.540	84.590	18.795	1,836,000
2015-06-29	85.010	85.470	84.180	84.250	18.719	1,787,600
2015-06-26	86.010	86.180	85.020	85.410	18.977	5,514,400
2015-06-25	86.980	86.980	85.750	85.840	19.073	2,341,200
2015-06-24	85.860	87.510	85.860	86.560	19.233	2,495,200
2015-06-23	87.890	87.990	87.350	87.440	19.428	2,906,800
2015-06-22	87.000	87.680	86.860	87.540	19.450	1,480,000
2015-06-19	86.400	87.060	86.100	86.800	19.286	4,388,400
2015-06-18	85.950	86.730	85.950	86.470	19.213	1,638,000
2015-06-17	85.500	85.780	85.030	85.570	19.013	1,189,600
2015-06-16	84.450	85.550	84.450	85.300	18.953	1,441,600
2015-06-15	85.250	85.530	83.870	84.360	18.744	3,655,200
2015-06-12	85.890	86.220	85.060	86.050	19.119	1,105,600
2015-06-11	86.710	86.770	86.350	86.440	19.206	1,716,000
2015-06-10	85.970	86.670	85.380	86.380	19.193	1,180,000
2015-06-09	85.290	85.660	84.980	85.510	18.999	1,075,600
2015-06-08	85.390	85.760	85.100	85.190	18.928	1,900,400
2015-06-05	85.170	85.500	84.710	85.460	18.988	1,448,400
2015-06-04	86.150	86.440	85.230	85.330	18.959	2,266,800
2015-06-03	86.280	86.440	86.100	86.210	19.155	2,924,800
2015-06-02	85.810	86.300	85.770	85.950	19.097	2,729,600
2015-06-01	86.390	86.680	85.820	86.350	19.186	1,980,000
2015-05-29	86.380	86.830	86.080	86.090	19.128	2,725,200
2015-05-28	86.240	86.380	86.030	86.280	19.171	1,573,600
2015-05-27	85.800	86.290	85.570	86.160	19.144	1,820,800
2015-05-26	85.910	86.280	85.290	85.810	19.066	1,916,000
2015-05-22	85.560	86.440	84.580	86.010	19.111	1,558,800
2015-05-21	86.240	86.560	86.070	86.240	19.162	1,768,400
2015-05-20	86.160	86.670	86.030	86.310	19.177	2,194,000
2015-05-19	86.590	86.740	86.170	86.220	19.157	2,232,400
2015-05-18	85.240	86.520	85.190	86.320	19.179	2,114,400
2015-05-15	85.090	85.680	84.920	85.450	18.986	1,676,800
2015-05-14	84.610	85.180	84.200	85.120	18.913	2,176,800
2015-05-13	82.850	84.440	82.610	84.150	18.697	3,829,200

← NewerPage 48 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.