Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	29.000	29.170	28.790	28.910	5.759	4,245,600
2009-11-13	28.790	28.990	28.520	28.820	5.741	2,132,000
2009-11-12	27.410	29.080	27.400	28.710	5.719	4,231,600
2009-11-11	29.140	29.210	28.820	29.040	5.785	2,686,000
2009-11-10	29.290	29.480	28.820	28.980	5.773	3,977,600
2009-11-09	28.900	29.320	28.770	29.320	5.840	3,575,200
2009-11-06	28.550	28.900	28.250	28.770	5.731	3,463,200
2009-11-05	28.260	28.730	28.260	28.620	5.701	3,384,000
2009-11-04	28.030	28.470	27.870	28.190	5.615	6,527,600
2009-11-03	27.990	28.170	27.700	28.030	5.583	5,154,800
2009-11-02	27.660	28.070	27.490	28.000	5.577	6,392,400
2009-10-30	28.030	28.260	27.530	27.690	5.516	5,462,000
2009-10-29	28.040	28.240	27.830	28.150	5.607	5,134,000
2009-10-28	28.340	28.430	27.850	27.900	5.557	5,049,200
2009-10-27	28.410	28.630	28.220	28.300	5.637	4,336,800
2009-10-26	28.020	28.750	27.990	28.320	5.641	11,836,000
2009-10-23	28.660	28.660	28.080	28.110	5.599	6,306,400
2009-10-22	28.710	28.910	28.370	28.760	5.729	8,070,800
2009-10-21	29.210	29.450	28.710	28.720	5.721	3,644,400
2009-10-20	29.280	29.650	29.000	29.210	5.818	4,818,800
2009-10-19	29.470	29.690	29.180	29.580	5.892	5,530,000
2009-10-16	29.560	29.560	28.920	29.250	5.826	5,060,800
2009-10-15	29.120	29.490	28.720	29.490	5.874	4,828,400
2009-10-14	29.280	29.440	28.910	29.320	5.840	5,144,800
2009-10-13	29.080	29.330	28.980	29.200	5.816	4,394,800
2009-10-12	29.510	29.620	28.700	29.200	5.816	4,856,400
2009-10-09	29.460	29.680	29.100	29.530	5.882	2,975,200
2009-10-08	29.350	29.710	29.130	29.380	5.852	4,241,600
2009-10-07	29.620	29.620	29.190	29.330	5.842	4,166,800
2009-10-06	29.600	30.010	29.400	29.730	5.922	3,850,400
2009-10-05	29.090	29.540	28.960	29.540	5.884	4,537,200
2009-10-02	28.900	29.230	28.590	29.050	5.787	5,704,400
2009-10-01	30.300	30.430	29.290	29.320	5.840	7,908,800
2009-09-30	30.460	30.670	29.800	30.310	6.037	7,162,800
2009-09-29	30.680	30.800	30.370	30.520	6.079	5,258,400
2009-09-28	30.230	30.850	30.080	30.690	6.113	4,808,800
2009-09-25	30.170	30.440	29.890	30.060	5.988	6,926,800
2009-09-24	29.420	30.280	29.210	30.200	6.016	18,333,600
2009-09-23	29.050	29.500	28.210	28.350	5.647	13,551,200
2009-09-22	29.750	30.000	29.670	29.780	5.932	4,491,600
2009-09-21	29.660	29.840	29.390	29.670	5.910	3,667,600
2009-09-18	29.670	29.940	29.520	29.770	5.930	7,401,600
2009-09-17	29.260	29.660	29.040	29.460	5.868	4,752,000
2009-09-16	28.850	29.280	28.580	29.250	5.826	3,526,000
2009-09-15	28.400	28.930	28.400	28.870	5.751	2,934,000
2009-09-14	28.410	28.880	28.140	28.820	5.741	3,891,200
2009-09-11	28.350	28.430	28.050	28.380	5.653	4,011,600
2009-09-10	28.350	28.410	27.960	28.370	5.651	3,525,600
2009-09-09	27.900	28.250	27.740	28.160	5.609	3,688,800
2009-09-08	27.950	28.010	27.740	27.980	5.573	4,142,000
2009-09-04	27.200	27.750	27.140	27.720	5.522	2,950,400
2009-09-03	26.790	27.270	26.510	27.260	5.430	3,959,600
2009-09-02	26.870	27.050	26.680	26.810	5.340	5,011,600
2009-09-01	26.990	27.600	26.840	27.060	5.390	8,108,400
2009-08-31	27.750	27.890	27.360	27.440	5.466	3,683,600
2009-08-28	28.100	28.300	27.570	27.810	5.540	2,563,200
2009-08-27	27.870	28.060	27.350	28.000	5.577	4,105,600
2009-08-26	27.570	27.990	27.510	27.870	5.551	4,102,800
2009-08-25	27.680	28.020	27.260	27.640	5.506	4,731,200
2009-08-24	27.660	27.740	27.420	27.580	5.494	2,668,400

← NewerPage 72 of 79 · 4,734 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.