Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	54.690	54.860	53.850	54.340	11.786	1,512,800
2013-12-03	55.000	55.390	54.580	54.780	11.882	1,467,600
2013-12-02	55.630	55.900	55.200	55.240	11.982	2,125,600
2013-11-29	57.990	57.990	55.380	55.500	12.038	923,200
2013-11-27	55.170	55.860	55.070	55.440	12.025	1,678,800
2013-11-26	55.100	55.520	54.890	55.120	11.956	1,379,200
2013-11-25	55.090	55.360	54.820	54.970	11.923	1,336,000
2013-11-22	54.730	55.250	54.500	55.210	11.975	1,444,400
2013-11-21	54.370	54.960	54.260	54.790	11.884	1,416,400
2013-11-20	54.390	54.610	54.070	54.230	11.763	1,366,800
2013-11-19	54.050	54.690	53.890	54.300	11.778	1,423,200
2013-11-18	54.370	54.470	54.010	54.290	11.776	1,919,600
2013-11-15	54.340	54.580	54.070	54.380	11.795	1,602,400
2013-11-14	53.860	54.510	53.840	54.270	11.771	1,792,400
2013-11-13	52.330	53.790	52.330	53.790	11.667	1,214,000
2013-11-12	53.190	53.530	53.130	53.510	11.606	1,608,000
2013-11-11	53.290	53.610	53.020	53.410	11.585	1,189,200
2013-11-08	52.680	53.470	52.270	53.460	11.596	1,515,200
2013-11-07	53.850	53.870	52.660	52.770	11.446	1,950,800
2013-11-06	53.390	53.530	53.080	53.490	11.602	1,672,400
2013-11-05	53.840	54.140	53.610	54.130	11.574	1,849,200
2013-11-04	54.130	54.300	53.900	54.150	11.578	1,416,000
2013-11-01	54.000	54.020	53.510	53.990	11.544	1,438,400
2013-10-31	53.600	53.900	53.330	53.770	11.497	1,314,800
2013-10-30	53.800	54.050	53.440	53.590	11.458	1,547,600
2013-10-29	53.970	54.220	53.780	53.980	11.542	1,083,600
2013-10-28	53.780	54.380	53.780	53.910	11.527	6,978,800
2013-10-25	53.770	53.920	53.320	53.910	11.527	6,377,200
2013-10-24	53.600	53.660	53.270	53.620	11.465	5,788,000
2013-10-23	53.200	53.520	53.040	53.460	11.431	1,710,400
2013-10-22	53.350	53.600	53.130	53.390	11.416	1,406,400
2013-10-21	53.280	53.440	53.090	53.350	11.407	1,583,200
2013-10-18	52.990	53.480	52.860	53.150	11.364	4,071,200
2013-10-17	52.190	53.030	52.060	52.980	11.328	2,394,800
2013-10-16	51.750	52.430	51.620	52.370	11.198	2,099,600
2013-10-15	51.660	51.840	51.360	51.640	11.041	2,758,800
2013-10-14	51.520	51.920	51.260	51.880	11.093	1,733,600
2013-10-11	50.590	51.780	50.580	51.750	11.065	2,216,800
2013-10-10	50.320	50.910	50.070	50.890	10.881	1,820,800
2013-10-09	49.990	50.130	49.770	50.000	10.691	3,070,000
2013-10-08	50.030	50.530	49.900	49.940	10.678	2,368,800
2013-10-07	50.040	50.460	49.960	49.960	10.682	1,939,600
2013-10-04	50.230	50.740	50.050	50.550	10.808	1,436,800
2013-10-03	50.800	50.960	50.100	50.380	10.772	1,623,200
2013-10-02	51.280	51.290	50.820	51.040	10.913	1,742,800
2013-10-01	51.350	51.860	51.190	51.740	11.063	2,216,400
2013-09-30	50.950	51.330	50.650	51.200	10.947	1,915,200
2013-09-27	50.530	51.350	50.320	51.220	10.952	2,048,400
2013-09-26	51.510	51.510	50.660	50.880	10.879	1,659,200
2013-09-25	51.150	51.370	50.720	50.740	10.849	1,765,200
2013-09-24	51.280	51.430	50.970	51.060	10.917	1,821,600
2013-09-23	51.150	51.260	50.600	51.070	10.920	2,190,000
2013-09-20	52.040	52.210	50.280	51.260	10.960	8,930,800
2013-09-19	51.320	51.360	50.580	50.890	10.881	2,808,400
2013-09-18	50.240	51.220	50.130	51.030	10.911	1,592,800
2013-09-17	50.370	50.560	50.180	50.490	10.796	859,200
2013-09-16	50.460	50.800	49.950	50.180	10.729	1,525,600
2013-09-13	49.750	49.900	49.540	49.700	10.627	1,170,400
2013-09-12	49.650	49.890	49.570	49.700	10.627	1,589,200
2013-09-11	49.700	49.950	49.670	49.770	10.642	1,479,200

← NewerPage 55 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.