Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	24.280	24.700	24.070	24.620	5.001	3,128,400
2010-02-10	24.730	24.750	24.400	24.440	4.964	3,518,800
2010-02-09	24.800	24.930	24.420	24.680	5.013	4,696,000
2010-02-08	24.410	24.650	24.120	24.490	4.974	5,890,800
2010-02-05	24.880	25.040	24.510	24.830	4.946	5,827,600
2010-02-04	25.190	25.290	24.790	24.810	4.942	3,756,000
2010-02-03	25.230	25.370	25.120	25.310	5.042	2,527,200
2010-02-02	25.180	25.490	25.040	25.440	5.067	4,188,800
2010-02-01	25.200	25.330	25.070	25.220	5.024	4,087,200
2010-01-29	25.010	25.370	25.010	25.110	5.002	7,532,000
2010-01-28	25.290	25.380	24.850	24.960	4.972	5,386,800
2010-01-27	24.850	25.230	24.810	25.220	5.024	6,942,400
2010-01-26	25.110	25.230	24.960	25.020	4.984	5,861,200
2010-01-25	25.370	25.370	25.040	25.210	5.022	5,290,000
2010-01-22	25.820	25.990	25.160	25.250	5.030	8,358,800
2010-01-21	26.200	26.340	25.750	25.770	5.133	7,512,000
2010-01-20	26.460	26.470	26.000	26.250	5.229	4,123,200
2010-01-19	26.110	26.660	26.110	26.660	5.310	2,735,600
2010-01-15	26.830	26.870	26.070	26.240	5.227	5,469,600
2010-01-14	26.710	26.870	26.610	26.680	5.314	3,462,000
2010-01-13	26.530	26.910	26.480	26.850	5.348	3,398,400
2010-01-12	26.740	26.840	26.360	26.440	5.267	4,056,000
2010-01-11	26.870	26.930	26.680	26.800	5.338	2,839,600
2010-01-08	26.560	26.920	26.470	26.910	5.360	10,043,200
2010-01-07	26.000	26.650	26.000	26.650	5.308	4,140,400
2010-01-06	26.190	26.470	26.190	26.420	5.263	6,280,400
2010-01-05	26.310	26.370	26.140	26.350	5.249	5,822,400
2010-01-04	26.230	26.530	26.120	26.390	5.257	4,204,400
2009-12-31	26.250	26.270	26.050	26.070	5.193	2,710,800
2009-12-30	26.470	26.470	26.090	26.180	5.215	3,391,600
2009-12-29	26.190	26.400	26.040	26.270	5.233	4,359,600
2009-12-28	26.410	26.430	26.000	26.110	5.201	6,456,800
2009-12-24	26.330	26.520	26.200	26.370	5.253	4,435,200
2009-12-23	26.860	27.130	26.250	26.350	5.249	27,648,400
2009-12-22	29.770	29.880	29.520	29.680	5.912	4,479,200
2009-12-21	29.510	30.000	29.510	29.620	5.900	3,716,800
2009-12-18	28.980	29.540	28.820	29.540	5.884	8,275,200
2009-12-17	29.230	29.230	28.660	28.770	5.731	5,358,000
2009-12-16	29.420	29.650	29.200	29.320	5.840	3,073,600
2009-12-15	29.640	29.640	29.320	29.430	5.862	3,568,800
2009-12-14	29.520	29.720	29.480	29.620	5.900	5,409,600
2009-12-11	29.170	29.410	29.060	29.330	5.842	2,899,200
2009-12-10	28.910	29.220	28.890	28.970	5.771	3,662,000
2009-12-09	28.900	28.910	28.530	28.750	5.727	4,060,800
2009-12-08	29.210	29.210	28.780	29.010	5.779	3,008,000
2009-12-07	29.330	29.580	29.260	29.440	5.864	2,570,000
2009-12-04	29.120	29.730	29.020	29.410	5.858	4,525,600
2009-12-03	28.880	29.050	28.700	28.730	5.723	2,777,600
2009-12-02	28.780	29.100	28.540	28.930	5.763	1,785,200
2009-12-01	28.260	28.750	28.260	28.720	5.721	3,142,400
2009-11-30	28.150	28.350	27.910	28.090	5.595	4,927,200
2009-11-27	28.110	28.570	27.760	28.330	5.643	1,418,800
2009-11-25	28.540	28.760	28.350	28.750	5.727	2,400,400
2009-11-24	28.590	28.590	28.230	28.540	5.685	2,579,600
2009-11-23	28.230	28.700	28.040	28.590	5.695	4,434,800
2009-11-20	28.010	28.290	27.790	27.960	5.569	3,719,200
2009-11-19	27.810	28.460	27.790	28.090	5.595	4,201,600
2009-11-18	28.870	28.890	28.400	28.560	5.689	3,188,800
2009-11-17	28.830	28.960	28.680	28.930	5.763	2,895,200
2009-11-16	29.000	29.170	28.790	28.910	5.759	4,245,600

← NewerPage 71 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.