Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-08-04 | 26.960 | 27.150 | 26.740 | 26.990 | 5.482 | 5,326,400 |
| 2010-08-03 | 26.970 | 27.070 | 26.750 | 26.930 | 5.470 | 5,170,000 |
| 2010-08-02 | 26.790 | 27.260 | 26.690 | 27.150 | 5.515 | 4,467,200 |
| 2010-07-30 | 25.960 | 26.530 | 25.820 | 26.460 | 5.375 | 3,854,000 |
| 2010-07-29 | 26.610 | 26.700 | 25.940 | 26.250 | 5.332 | 4,608,800 |
| 2010-07-28 | 26.310 | 26.560 | 26.180 | 26.450 | 5.372 | 4,528,000 |
| 2010-07-27 | 26.430 | 26.450 | 26.140 | 26.290 | 5.340 | 2,991,200 |
| 2010-07-26 | 25.980 | 26.320 | 25.980 | 26.230 | 5.328 | 4,120,800 |
| 2010-07-23 | 25.890 | 26.100 | 25.670 | 26.010 | 5.283 | 4,517,600 |
| 2010-07-22 | 25.370 | 25.960 | 25.300 | 25.880 | 5.257 | 5,856,000 |
| 2010-07-21 | 26.200 | 26.820 | 25.130 | 25.200 | 5.119 | 6,668,800 |
| 2010-07-20 | 25.290 | 25.950 | 25.140 | 25.930 | 5.267 | 5,222,400 |
| 2010-07-19 | 25.320 | 25.700 | 25.230 | 25.680 | 5.216 | 4,352,000 |
| 2010-07-16 | 25.790 | 25.800 | 25.160 | 25.200 | 5.119 | 5,405,600 |
| 2010-07-15 | 25.740 | 25.890 | 25.460 | 25.800 | 5.240 | 2,660,800 |
| 2010-07-14 | 25.750 | 25.990 | 25.610 | 25.770 | 5.234 | 3,266,400 |
| 2010-07-13 | 25.520 | 26.080 | 25.420 | 25.950 | 5.271 | 4,266,800 |
| 2010-07-12 | 24.880 | 25.310 | 24.790 | 25.200 | 5.119 | 5,105,200 |
| 2010-07-09 | 24.830 | 25.020 | 24.670 | 24.980 | 5.074 | 2,283,200 |
| 2010-07-08 | 24.550 | 24.770 | 24.400 | 24.720 | 5.021 | 4,075,600 |
| 2010-07-07 | 23.950 | 24.470 | 23.810 | 24.440 | 4.964 | 4,907,600 |
| 2010-07-06 | 23.870 | 24.060 | 23.500 | 23.730 | 4.820 | 5,340,800 |
| 2010-07-02 | 23.970 | 24.030 | 23.610 | 23.660 | 4.806 | 4,094,400 |
| 2010-07-01 | 23.970 | 24.030 | 23.610 | 23.970 | 4.869 | 5,410,400 |
| 2010-06-30 | 24.170 | 24.460 | 23.930 | 23.970 | 4.869 | 4,570,400 |
| 2010-06-29 | 24.740 | 24.740 | 24.020 | 24.220 | 4.920 | 6,982,000 |
| 2010-06-28 | 25.010 | 25.190 | 24.730 | 25.030 | 5.084 | 3,300,000 |
| 2010-06-25 | 24.920 | 25.050 | 24.620 | 24.920 | 5.062 | 5,588,400 |
| 2010-06-24 | 25.100 | 25.310 | 24.860 | 24.930 | 5.064 | 2,931,600 |
| 2010-06-23 | 25.290 | 25.510 | 25.060 | 25.230 | 5.125 | 3,885,600 |
| 2010-06-22 | 25.880 | 26.010 | 25.250 | 25.310 | 5.141 | 3,987,200 |
| 2010-06-21 | 26.400 | 26.400 | 25.680 | 25.780 | 5.236 | 3,370,800 |
| 2010-06-18 | 26.040 | 26.300 | 25.920 | 26.100 | 5.301 | 4,105,600 |
| 2010-06-17 | 25.940 | 26.020 | 25.660 | 25.990 | 5.279 | 2,836,800 |
| 2010-06-16 | 25.870 | 26.040 | 25.750 | 25.910 | 5.263 | 2,778,800 |
| 2010-06-15 | 25.360 | 25.990 | 25.200 | 25.980 | 5.277 | 3,130,800 |
| 2010-06-14 | 25.510 | 25.670 | 25.140 | 25.190 | 5.117 | 4,632,800 |
| 2010-06-11 | 25.070 | 25.320 | 24.920 | 25.300 | 5.139 | 4,774,400 |
| 2010-06-10 | 24.980 | 25.360 | 24.910 | 25.350 | 5.149 | 5,450,400 |
| 2010-06-09 | 24.870 | 25.010 | 24.550 | 24.620 | 5.001 | 5,129,600 |
| 2010-06-08 | 24.600 | 24.820 | 24.450 | 24.770 | 5.031 | 7,013,600 |
| 2010-06-07 | 25.000 | 25.100 | 24.590 | 24.610 | 4.999 | 7,175,600 |
| 2010-06-04 | 25.630 | 25.630 | 24.920 | 25.010 | 5.080 | 4,966,800 |
| 2010-06-03 | 25.810 | 26.120 | 25.680 | 26.100 | 5.301 | 3,916,000 |
| 2010-06-02 | 25.430 | 25.860 | 25.210 | 25.860 | 5.253 | 4,168,800 |
| 2010-06-01 | 25.830 | 26.100 | 25.360 | 25.370 | 5.153 | 5,142,400 |
| 2010-05-28 | 26.180 | 26.260 | 25.710 | 26.000 | 5.281 | 3,973,200 |
| 2010-05-27 | 25.990 | 26.250 | 25.770 | 26.240 | 5.330 | 4,514,400 |
| 2010-05-26 | 25.630 | 26.100 | 25.440 | 25.570 | 5.194 | 6,056,400 |
| 2010-05-25 | 25.170 | 25.600 | 24.890 | 25.570 | 5.194 | 5,454,800 |
| 2010-05-24 | 25.820 | 25.900 | 25.530 | 25.640 | 5.208 | 4,037,600 |
| 2010-05-21 | 25.180 | 25.930 | 25.180 | 25.930 | 5.267 | 7,566,000 |
| 2010-05-20 | 26.140 | 26.370 | 25.480 | 25.510 | 5.182 | 6,549,600 |
| 2010-05-19 | 26.860 | 27.030 | 26.510 | 26.660 | 5.415 | 4,384,800 |
| 2010-05-18 | 27.160 | 27.300 | 26.650 | 26.770 | 5.437 | 4,934,400 |
| 2010-05-17 | 26.530 | 27.030 | 26.240 | 26.940 | 5.472 | 4,888,000 |
| 2010-05-14 | 26.780 | 26.870 | 26.250 | 26.470 | 5.377 | 4,664,000 |
| 2010-05-13 | 27.050 | 27.170 | 26.810 | 26.900 | 5.464 | 3,282,000 |
| 2010-05-12 | 26.650 | 27.250 | 26.470 | 27.180 | 5.521 | 3,953,600 |
| 2010-05-11 | 26.650 | 26.970 | 26.010 | 26.660 | 5.415 | 5,041,600 |
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.
