Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.640	29.050	28.580	28.980	5.991	2,461,200
2011-01-24	28.880	28.960	28.690	28.710	5.935	3,281,600
2011-01-21	29.380	29.380	28.830	28.890	5.972	2,889,600
2011-01-20	28.630	29.440	28.620	29.290	6.055	5,946,400
2011-01-19	28.970	29.070	28.420	28.570	5.906	3,208,400
2011-01-18	29.060	29.220	28.920	29.040	6.003	4,425,200
2011-01-14	28.360	29.060	28.340	29.000	5.995	3,465,200
2011-01-13	28.620	28.620	28.350	28.520	5.896	2,255,600
2011-01-12	28.280	28.930	28.250	28.510	5.894	4,292,800
2011-01-11	28.160	28.330	27.940	28.070	5.803	3,330,800
2011-01-10	27.840	28.120	27.730	28.070	5.803	4,673,600
2011-01-07	28.020	28.080	27.650	27.920	5.772	3,110,800
2011-01-06	28.000	28.020	27.720	28.000	5.788	5,318,800
2011-01-05	27.520	28.500	27.520	28.000	5.788	4,559,200
2011-01-04	28.100	28.100	27.570	27.670	5.720	5,548,400
2011-01-03	28.200	28.200	27.820	27.980	5.784	3,992,400
2010-12-31	28.010	28.190	27.930	27.960	5.780	3,511,600
2010-12-30	28.110	28.290	28.000	28.060	5.801	2,991,200
2010-12-29	28.120	28.190	27.950	28.090	5.807	2,392,400
2010-12-28	27.980	28.100	27.760	28.100	5.809	2,677,200
2010-12-27	28.210	28.210	27.870	27.910	5.770	5,404,400
2010-12-23	28.220	28.340	28.070	28.340	5.859	4,612,400
2010-12-22	29.230	29.340	28.250	28.300	5.850	7,919,600
2010-12-21	29.310	29.390	29.070	29.200	6.036	4,067,600
2010-12-20	29.450	29.660	29.070	29.130	6.022	6,648,800
2010-12-17	29.340	29.720	29.150	29.190	6.034	26,960,000
2010-12-16	28.980	29.550	28.900	29.440	6.086	7,252,000
2010-12-15	28.720	29.000	28.520	28.950	5.985	6,134,000
2010-12-14	27.990	28.900	27.900	28.700	5.933	6,046,400
2010-12-13	28.290	28.300	27.610	27.870	5.761	5,229,200
2010-12-10	28.290	28.340	27.980	28.280	5.846	3,161,600
2010-12-09	28.410	28.590	28.070	28.260	5.842	3,926,800
2010-12-08	28.330	28.540	28.170	28.340	5.859	2,404,800
2010-12-07	28.370	28.510	28.130	28.230	5.836	2,983,200
2010-12-06	28.500	28.510	28.050	28.100	5.809	3,429,200
2010-12-03	28.390	28.530	28.230	28.490	5.890	2,989,200
2010-12-02	27.830	28.880	27.610	28.380	5.867	6,346,800
2010-12-01	27.220	27.900	27.180	27.880	5.763	4,856,000
2010-11-30	26.730	26.840	26.480	26.750	5.530	4,811,200
2010-11-29	26.960	27.120	26.490	27.080	5.598	4,070,800
2010-11-26	27.290	27.450	27.150	27.190	5.621	950,800
2010-11-24	26.930	27.570	26.920	27.530	5.691	3,562,400
2010-11-23	27.190	27.260	26.700	26.790	5.538	3,618,400
2010-11-22	27.480	27.700	26.970	27.450	5.675	3,438,000
2010-11-19	27.120	27.650	27.000	27.640	5.714	4,582,800
2010-11-18	26.890	27.390	26.860	27.140	5.610	3,212,000
2010-11-17	26.860	26.930	26.550	26.700	5.520	4,549,600
2010-11-16	27.310	27.440	26.840	26.910	5.563	4,076,400
2010-11-15	27.360	27.820	27.290	27.580	5.701	3,200,400
2010-11-12	27.310	27.490	27.060	27.220	5.627	3,750,000
2010-11-11	27.610	27.700	27.410	27.530	5.691	2,806,400
2010-11-10	27.660	27.870	27.530	27.870	5.761	2,610,400
2010-11-09	27.650	27.800	27.470	27.620	5.710	3,956,000
2010-11-08	28.040	28.360	27.990	28.100	5.708	4,115,200
2010-11-05	28.240	28.340	28.100	28.200	5.728	2,184,800
2010-11-04	28.230	28.310	28.060	28.170	5.722	3,084,400
2010-11-03	27.890	28.060	27.590	27.930	5.673	3,310,400
2010-11-02	27.560	27.930	27.540	27.900	5.667	2,816,400
2010-11-01	27.510	27.690	27.230	27.330	5.551	3,390,400
2010-10-29	27.450	27.590	27.320	27.470	5.580	4,504,000

← NewerPage 67 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.