Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	82.230	82.510	81.330	81.640	18.140	1,742,800
2015-02-12	81.170	82.220	80.800	82.210	18.266	2,111,600
2015-02-11	80.340	81.140	80.050	80.940	17.984	2,062,400
2015-02-10	80.400	80.630	79.450	80.580	17.904	1,683,600
2015-02-09	80.000	80.310	79.460	79.670	17.702	1,108,000
2015-02-06	80.490	80.830	79.790	80.040	17.784	1,790,000
2015-02-05	80.410	80.810	80.280	80.500	17.886	1,668,000
2015-02-04	80.760	81.400	79.740	80.010	17.777	3,040,400
2015-02-03	80.670	80.990	79.780	80.690	17.928	3,715,600
2015-02-02	78.780	80.060	77.960	80.030	17.782	2,193,200
2015-01-30	79.190	79.820	78.690	78.700	17.486	3,734,000
2015-01-29	78.180	80.040	78.010	79.880	17.749	3,100,000
2015-01-28	80.040	80.340	78.280	78.350	17.409	3,524,400
2015-01-27	79.560	80.460	79.480	79.880	17.749	3,418,000
2015-01-26	80.420	80.930	79.490	79.970	17.769	3,648,000
2015-01-23	79.630	80.080	79.300	79.780	17.726	3,444,000
2015-01-22	79.680	79.940	78.880	79.830	17.737	7,003,600
2015-01-21	78.520	79.530	78.370	79.450	17.653	3,124,800
2015-01-20	78.950	79.240	78.260	78.790	17.506	3,750,400
2015-01-16	77.760	78.950	77.690	78.930	17.537	4,970,400
2015-01-15	77.810	78.260	77.310	77.660	17.255	5,084,000
2015-01-14	77.320	77.730	77.080	77.570	17.235	6,072,800
2015-01-13	77.310	78.040	76.780	77.510	17.222	5,664,000
2015-01-12	77.050	77.510	75.900	76.630	17.026	2,419,600
2015-01-09	77.950	77.970	76.760	77.120	17.135	3,018,000
2015-01-08	77.460	78.030	77.000	77.730	17.271	3,518,800
2015-01-07	77.640	77.650	76.310	76.470	16.991	3,350,000
2015-01-06	77.490	77.700	75.900	76.870	17.080	4,724,000
2015-01-05	78.150	78.450	76.850	77.020	17.113	3,243,200
2015-01-02	78.910	79.100	77.570	78.450	17.431	1,822,000
2014-12-31	79.210	79.820	78.390	78.440	17.429	1,227,600
2014-12-30	79.670	79.810	78.960	79.020	17.557	2,020,000
2014-12-29	79.820	80.150	79.500	79.570	17.680	1,770,400
2014-12-26	80.280	80.340	79.650	79.820	17.735	1,226,400
2014-12-24	79.880	80.220	79.470	79.860	17.744	2,084,800
2014-12-23	79.910	80.350	79.590	79.640	17.695	3,965,200
2014-12-22	79.700	80.180	79.400	79.640	17.695	4,691,600
2014-12-19	76.890	79.350	76.830	79.230	17.604	12,832,400
2014-12-18	73.830	74.660	73.100	74.490	16.551	6,305,200
2014-12-17	71.500	73.060	71.100	72.840	16.184	4,436,400
2014-12-16	71.540	72.580	71.490	71.530	15.893	2,426,000
2014-12-15	71.280	72.070	70.610	71.530	15.893	2,913,200
2014-12-12	72.360	72.780	71.020	71.030	15.782	2,039,600
2014-12-11	71.830	73.640	71.670	72.800	16.175	1,952,000
2014-12-10	73.220	73.550	71.870	71.870	15.969	2,510,000
2014-12-09	72.500	73.520	72.250	73.410	16.311	3,112,800
2014-12-08	72.980	73.550	72.710	73.000	16.220	2,287,200
2014-12-05	72.800	73.160	72.510	73.050	16.231	2,261,600
2014-12-04	72.910	73.430	72.570	72.820	16.180	1,656,400
2014-12-03	72.610	73.190	72.200	73.130	16.249	1,644,800
2014-12-02	71.600	72.520	71.250	72.380	16.082	2,283,600
2014-12-01	72.910	73.150	71.700	71.800	15.953	3,600,800
2014-11-28	73.280	73.590	73.000	73.150	16.253	1,052,800
2014-11-26	72.960	73.450	72.730	73.030	16.227	2,287,600
2014-11-25	73.010	73.230	72.640	73.060	16.233	2,442,800
2014-11-24	72.140	72.980	71.940	72.860	16.189	2,299,600
2014-11-21	72.690	73.000	71.740	71.920	15.980	5,508,800
2014-11-20	71.510	72.230	71.260	71.930	15.982	1,692,400
2014-11-19	71.840	72.000	71.050	71.790	15.951	2,465,600
2014-11-18	71.700	72.520	71.380	71.980	15.993	2,443,600

← NewerPage 50 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.