Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.210	26.900	26.130	26.900	5.464	5,788,000
2010-05-07	25.950	26.120	25.410	25.540	5.188	7,267,600
2010-05-06	26.620	26.800	25.010	26.100	5.301	7,633,600
2010-05-05	26.840	27.190	26.650	26.700	5.423	3,610,400
2010-05-04	27.160	27.160	26.530	26.850	5.454	6,440,400
2010-05-03	27.320	27.530	27.160	27.480	5.582	3,755,200
2010-04-30	27.710	27.800	27.250	27.260	5.537	4,546,800
2010-04-29	27.560	27.770	27.210	27.640	5.614	5,824,800
2010-04-28	27.690	27.750	27.330	27.500	5.586	5,051,200
2010-04-27	28.390	28.450	27.460	27.490	5.584	6,824,000
2010-04-26	28.750	28.750	28.370	28.390	5.767	3,082,800
2010-04-23	28.730	28.790	28.370	28.730	5.836	2,973,200
2010-04-22	28.170	28.700	27.960	28.680	5.825	2,905,200
2010-04-21	28.170	28.350	28.100	28.330	5.754	2,481,200
2010-04-20	28.220	28.300	28.030	28.230	5.734	2,556,800
2010-04-19	27.830	28.030	27.680	27.990	5.685	2,951,200
2010-04-16	28.090	28.260	27.790	27.910	5.669	4,998,400
2010-04-15	28.010	28.210	27.940	28.150	5.718	6,035,200
2010-04-14	27.770	27.970	27.550	27.970	5.681	4,993,200
2010-04-13	27.610	27.860	27.520	27.840	5.655	3,068,800
2010-04-12	27.770	27.950	27.440	27.610	5.608	3,438,400
2010-04-09	27.750	27.780	27.580	27.740	5.634	2,984,000
2010-04-08	27.820	27.830	27.450	27.740	5.634	3,552,000
2010-04-07	27.700	28.060	27.700	27.820	5.651	3,404,400
2010-04-06	28.000	28.270	27.960	28.140	5.716	3,052,800
2010-04-05	28.030	28.370	27.920	28.140	5.716	3,904,800
2010-04-01	28.240	28.390	27.880	28.020	5.691	4,126,400
2010-03-31	28.330	28.400	28.020	28.100	5.708	4,669,600
2010-03-30	28.310	28.500	28.140	28.380	5.764	3,043,200
2010-03-29	27.960	28.410	27.930	28.350	5.758	4,583,200
2010-03-26	28.370	28.440	27.860	27.920	5.671	8,132,000
2010-03-25	28.550	28.580	28.180	28.220	5.732	4,846,400
2010-03-24	28.600	28.670	28.250	28.320	5.752	4,122,400
2010-03-23	28.370	28.620	28.180	28.580	5.805	4,946,400
2010-03-22	27.970	28.540	27.970	28.450	5.779	5,955,200
2010-03-19	27.930	28.230	27.190	28.130	5.714	13,705,600
2010-03-18	27.350	27.900	27.350	27.790	5.645	8,002,800
2010-03-17	27.140	27.560	27.120	27.510	5.588	4,385,200
2010-03-16	26.880	27.160	26.810	27.110	5.507	2,880,800
2010-03-15	26.670	26.800	26.540	26.780	5.440	2,142,000
2010-03-12	26.650	26.670	26.490	26.670	5.417	2,346,000
2010-03-11	26.390	26.680	26.210	26.660	5.415	3,591,200
2010-03-10	26.120	26.540	26.120	26.420	5.366	5,354,800
2010-03-09	25.900	26.210	25.740	26.150	5.312	4,453,200
2010-03-08	25.560	26.040	25.510	26.010	5.283	4,800,400
2010-03-05	25.320	25.610	25.280	25.530	5.186	4,439,200
2010-03-04	25.070	25.360	24.980	25.280	5.135	4,738,000
2010-03-03	24.870	25.180	24.860	25.070	5.092	4,698,400
2010-03-02	25.140	25.210	24.810	24.860	5.050	4,774,000
2010-03-01	24.850	25.090	24.720	25.090	5.096	5,391,600
2010-02-26	24.890	25.030	24.680	24.790	5.035	12,786,800
2010-02-25	24.370	24.920	24.260	24.830	5.043	5,222,800
2010-02-24	24.370	24.670	24.190	24.650	5.007	4,883,200
2010-02-23	24.550	24.680	24.110	24.200	4.915	4,019,200
2010-02-22	24.610	24.690	24.440	24.530	4.982	3,461,200
2010-02-19	24.090	24.530	24.080	24.490	4.974	6,420,000
2010-02-18	23.960	24.160	23.830	24.120	4.899	5,526,400
2010-02-17	23.750	24.020	23.730	23.850	4.844	6,526,800
2010-02-16	23.250	24.280	23.100	23.750	4.824	10,638,400
2010-02-12	24.430	24.650	24.230	24.600	4.997	4,227,200

← NewerPage 70 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.