Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	28.770	28.990	28.580	28.840	5.962	2,914,400
2011-10-10	28.690	28.940	28.360	28.940	5.983	3,041,600
2011-10-07	28.640	28.750	27.950	28.200	5.830	2,362,400
2011-10-06	27.960	28.510	27.760	28.500	5.892	4,026,000
2011-10-05	27.500	28.170	27.300	28.110	5.811	7,499,600
2011-10-04	26.580	27.480	26.390	27.440	5.672	8,273,600
2011-10-03	27.850	28.500	26.800	26.880	5.557	7,567,600
2011-09-30	28.480	28.870	28.080	28.140	5.817	5,241,600
2011-09-29	28.930	29.100	28.360	28.880	5.970	4,658,000
2011-09-28	29.090	29.100	28.320	28.410	5.873	4,761,200
2011-09-27	29.620	29.630	28.810	28.980	5.991	4,782,800
2011-09-26	28.670	28.940	28.050	28.910	5.976	3,717,600
2011-09-23	28.930	29.560	28.020	28.390	5.869	7,240,800
2011-09-22	28.730	29.250	28.300	28.770	5.947	6,244,400
2011-09-21	30.790	31.030	29.600	29.610	6.121	4,992,000
2011-09-20	31.180	31.670	30.830	30.830	6.373	3,246,800
2011-09-19	31.070	31.410	30.690	31.010	6.410	4,840,800
2011-09-16	31.720	31.760	31.330	31.490	6.510	5,727,200
2011-09-15	31.550	31.630	31.030	31.590	6.530	3,901,200
2011-09-14	31.040	31.570	30.270	31.190	6.448	5,702,800
2011-09-13	30.540	31.020	30.350	30.850	6.377	3,404,800
2011-09-12	29.690	30.580	29.680	30.520	6.309	4,187,200
2011-09-09	30.580	30.890	29.860	30.160	6.235	4,738,800
2011-09-08	31.050	31.250	30.780	30.810	6.369	3,748,400
2011-09-07	30.820	31.300	30.690	31.250	6.460	3,136,400
2011-09-06	30.090	30.460	29.710	30.260	6.255	5,276,800
2011-09-02	30.940	31.300	30.630	30.830	6.373	2,721,600
2011-09-01	31.990	32.480	31.520	31.550	6.522	4,196,000
2011-08-31	31.920	32.360	31.700	31.980	6.611	4,215,200
2011-08-30	31.300	31.900	31.170	31.690	6.551	2,946,000
2011-08-29	30.930	31.540	30.810	31.500	6.512	2,894,000
2011-08-26	29.670	30.650	29.570	30.580	6.322	3,448,400
2011-08-25	30.620	30.660	29.800	29.980	6.198	3,586,400
2011-08-24	29.690	30.530	29.610	30.480	6.301	3,927,600
2011-08-23	28.850	29.810	28.720	29.810	6.162	4,424,400
2011-08-22	29.030	29.140	28.600	28.850	5.964	5,322,400
2011-08-19	28.420	29.160	28.340	28.440	5.879	4,755,200
2011-08-18	29.360	29.410	28.590	28.860	5.966	8,553,600
2011-08-17	30.530	30.650	29.950	30.240	6.251	7,892,400
2011-08-16	30.060	30.600	29.970	30.310	6.266	6,049,200
2011-08-15	29.990	30.470	29.870	30.410	6.286	7,507,200
2011-08-12	29.350	30.150	29.350	29.830	6.167	7,778,800
2011-08-11	27.330	29.630	27.320	29.280	6.053	10,255,200
2011-08-10	27.960	28.220	27.240	27.240	5.631	11,778,000
2011-08-09	27.670	28.380	26.590	28.350	5.861	9,790,800
2011-08-08	28.990	29.320	27.240	27.250	5.633	10,291,200
2011-08-05	30.160	30.230	28.940	29.580	6.115	6,996,800
2011-08-04	30.730	30.920	29.830	29.830	6.167	6,640,400
2011-08-03	30.910	31.650	30.570	31.200	6.450	11,902,000
2011-08-02	31.710	32.020	30.860	30.890	6.386	5,824,400
2011-08-01	32.800	32.800	31.680	32.060	6.628	5,904,800
2011-07-29	32.260	32.960	32.120	32.550	6.729	6,771,200
2011-07-28	32.710	32.870	32.490	32.630	6.745	7,764,400
2011-07-27	33.460	33.470	32.600	32.650	6.749	6,577,200
2011-07-26	34.050	34.540	33.460	33.610	6.948	3,687,600
2011-07-25	34.090	34.180	33.780	33.920	7.012	7,390,000
2011-07-22	34.250	34.450	33.930	34.370	7.105	6,928,800
2011-07-21	33.890	34.430	33.620	34.180	7.066	10,394,400
2011-07-20	33.740	34.110	33.100	33.890	7.006	21,876,000
2011-07-19	30.520	30.980	30.490	30.860	6.379	5,170,000

← NewerPage 64 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.