Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	62.010	62.260	61.810	62.100	13.470	1,636,400
2014-05-28	61.680	62.140	61.660	61.890	13.424	1,791,600
2014-05-27	61.870	61.900	61.620	61.740	13.391	2,728,400
2014-05-23	61.540	61.810	61.200	61.630	13.368	2,415,200
2014-05-22	61.040	61.710	60.970	61.540	13.348	2,006,000
2014-05-21	60.780	61.260	60.700	61.110	13.255	1,742,400
2014-05-20	61.090	61.290	60.420	60.620	13.149	2,204,800
2014-05-19	60.510	61.220	60.290	61.170	13.268	2,034,400
2014-05-16	60.100	60.560	59.700	60.540	13.131	2,102,800
2014-05-15	60.040	60.270	59.590	60.170	13.051	1,749,600
2014-05-14	60.730	60.730	60.330	60.390	13.099	2,000,000
2014-05-13	60.520	60.690	60.230	60.600	13.144	2,748,000
2014-05-12	59.920	60.730	59.800	60.370	13.094	2,848,800
2014-05-09	59.660	59.810	59.240	59.800	12.971	2,378,800
2014-05-08	59.570	60.150	59.510	59.550	12.916	2,222,000
2014-05-07	59.060	59.810	58.770	59.710	12.951	3,579,600
2014-05-06	58.990	59.240	58.700	58.990	12.795	2,494,800
2014-05-05	58.530	59.130	58.500	59.060	12.810	1,910,800
2014-05-02	58.550	59.430	58.490	59.040	12.806	2,746,800
2014-05-01	59.160	59.280	58.250	58.740	12.741	2,246,800
2014-04-30	57.890	59.140	57.730	58.930	12.782	2,766,400
2014-04-29	58.070	58.560	57.900	58.120	12.606	1,963,600
2014-04-28	57.660	58.090	57.210	57.900	12.559	2,274,000
2014-04-25	58.050	58.380	57.340	57.550	12.483	1,938,400
2014-04-24	58.010	58.500	57.790	58.070	12.595	2,297,600
2014-04-23	57.880	58.020	57.590	57.840	12.546	1,968,000
2014-04-22	57.290	57.910	57.020	57.800	12.537	2,336,000
2014-04-21	57.590	57.760	57.190	57.390	12.448	1,242,000
2014-04-17	56.980	57.770	56.890	57.630	12.500	1,940,400
2014-04-16	56.710	57.100	56.470	56.960	12.355	1,926,800
2014-04-15	56.300	56.700	55.650	56.340	12.220	1,715,200
2014-04-14	56.960	57.310	55.810	56.310	12.214	2,322,400
2014-04-11	56.590	57.200	56.250	56.480	12.251	3,214,000
2014-04-10	58.300	58.460	56.730	56.760	12.311	2,648,800
2014-04-09	58.070	58.280	57.530	58.230	12.630	2,766,800
2014-04-08	57.650	58.230	57.500	58.010	12.582	2,072,400
2014-04-07	58.320	58.600	57.710	57.740	12.524	2,296,800
2014-04-04	59.220	59.300	58.090	58.240	12.632	2,044,400
2014-04-03	59.770	59.990	58.850	59.090	12.817	2,596,000
2014-04-02	60.230	60.430	59.460	59.660	12.940	2,414,000
2014-04-01	59.770	60.270	59.650	60.210	13.060	3,145,600
2014-03-31	59.210	59.880	58.990	59.610	12.929	3,138,400
2014-03-28	58.870	59.290	58.630	58.990	12.795	1,820,800
2014-03-27	58.860	59.050	58.470	58.710	12.734	1,832,400
2014-03-26	59.590	59.830	58.690	58.720	12.736	1,401,200
2014-03-25	59.480	59.680	59.190	59.420	12.888	1,635,200
2014-03-24	59.580	60.000	58.880	59.150	12.830	2,742,800
2014-03-21	61.290	61.290	59.650	59.710	12.951	6,176,400
2014-03-20	61.690	62.000	59.790	60.590	13.142	3,926,000
2014-03-19	60.230	60.620	59.280	59.590	12.925	2,003,600
2014-03-18	59.740	60.650	59.550	60.230	13.064	2,201,600
2014-03-17	59.600	60.060	59.460	59.660	12.940	2,311,200
2014-03-14	59.450	59.910	59.350	59.390	12.882	1,484,000
2014-03-13	60.440	60.550	59.420	59.620	12.932	2,393,600
2014-03-12	60.130	60.450	59.810	60.180	13.053	2,309,200
2014-03-11	61.040	61.260	60.200	60.370	13.094	1,569,600
2014-03-10	61.230	61.560	60.760	60.850	13.198	2,669,600
2014-03-07	61.160	61.610	61.010	61.370	13.311	1,518,800
2014-03-06	60.730	61.080	60.490	60.960	13.222	1,767,600
2014-03-05	60.790	61.000	60.190	60.550	13.133	1,476,400

← NewerPage 53 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.