Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 27.380 | 27.860 | 27.070 | 27.700 | 5.518 | 3,839,600 |
| 2009-08-20 | 26.740 | 27.190 | 26.690 | 27.120 | 5.402 | 2,732,000 |
| 2009-08-19 | 26.520 | 27.070 | 26.420 | 27.030 | 5.384 | 3,368,400 |
| 2009-08-18 | 26.430 | 26.740 | 26.320 | 26.670 | 5.312 | 5,494,000 |
| 2009-08-17 | 26.630 | 26.780 | 26.220 | 26.290 | 5.237 | 4,678,000 |
| 2009-08-14 | 27.220 | 27.310 | 26.670 | 26.880 | 5.354 | 4,974,800 |
| 2009-08-13 | 27.040 | 27.350 | 26.740 | 27.330 | 5.444 | 6,957,600 |
| 2009-08-12 | 26.280 | 27.010 | 26.210 | 26.830 | 5.344 | 6,403,200 |
| 2009-08-11 | 26.450 | 26.720 | 26.090 | 26.200 | 5.219 | 5,791,600 |
| 2009-08-10 | 26.640 | 26.840 | 26.420 | 26.600 | 5.298 | 5,978,800 |
| 2009-08-07 | 26.120 | 27.120 | 25.870 | 26.800 | 5.338 | 7,227,200 |
| 2009-08-06 | 25.540 | 25.870 | 25.360 | 25.720 | 5.123 | 6,430,800 |
| 2009-08-05 | 25.680 | 25.710 | 25.240 | 25.570 | 5.093 | 7,595,200 |
| 2009-08-04 | 25.200 | 25.680 | 25.110 | 25.680 | 5.115 | 5,561,200 |
| 2009-08-03 | 25.090 | 25.370 | 24.910 | 25.350 | 5.050 | 6,468,400 |
| 2009-07-31 | 25.190 | 25.360 | 24.970 | 25.180 | 5.016 | 5,846,000 |
| 2009-07-30 | 25.030 | 25.330 | 24.780 | 25.220 | 5.024 | 7,676,800 |
| 2009-07-29 | 24.580 | 24.740 | 24.420 | 24.730 | 4.926 | 5,805,600 |
| 2009-07-28 | 24.300 | 24.710 | 23.590 | 24.610 | 4.902 | 5,884,800 |
| 2009-07-27 | 24.370 | 24.540 | 24.100 | 24.410 | 4.862 | 4,056,000 |
| 2009-07-24 | 24.070 | 24.470 | 24.000 | 24.450 | 4.870 | 4,070,400 |
| 2009-07-23 | 23.410 | 24.260 | 23.350 | 24.190 | 4.818 | 7,071,200 |
| 2009-07-22 | 23.160 | 23.670 | 22.950 | 23.520 | 4.685 | 7,160,400 |
| 2009-07-21 | 22.810 | 23.310 | 22.810 | 23.310 | 4.643 | 7,200,000 |
| 2009-07-20 | 22.670 | 22.820 | 22.350 | 22.770 | 4.536 | 5,640,000 |
| 2009-07-17 | 22.620 | 22.630 | 22.330 | 22.610 | 4.504 | 7,311,600 |
| 2009-07-16 | 22.180 | 22.670 | 22.080 | 22.540 | 4.490 | 13,694,000 |
| 2009-07-15 | 22.510 | 23.280 | 22.320 | 23.120 | 4.605 | 10,359,200 |
| 2009-07-14 | 22.170 | 22.350 | 21.830 | 22.320 | 4.446 | 6,374,000 |
| 2009-07-13 | 21.610 | 21.920 | 21.300 | 21.900 | 4.362 | 11,334,000 |
| 2009-07-10 | 21.610 | 21.870 | 21.460 | 21.610 | 4.305 | 6,391,200 |
| 2009-07-09 | 21.970 | 22.040 | 21.520 | 21.730 | 4.328 | 5,138,000 |
| 2009-07-08 | 22.190 | 22.190 | 21.720 | 21.960 | 4.374 | 6,522,400 |
| 2009-07-07 | 22.260 | 22.310 | 21.640 | 21.670 | 4.316 | 5,161,600 |
| 2009-07-06 | 22.210 | 22.440 | 21.890 | 22.250 | 4.432 | 4,274,000 |
| 2009-07-02 | 22.940 | 22.940 | 22.130 | 22.200 | 4.422 | 4,658,000 |
| 2009-07-01 | 23.090 | 23.400 | 22.880 | 23.060 | 4.593 | 5,224,000 |
| 2009-06-30 | 22.860 | 23.140 | 22.660 | 22.840 | 4.550 | 5,216,000 |
| 2009-06-29 | 22.910 | 23.130 | 22.620 | 22.930 | 4.567 | 4,961,600 |
| 2009-06-26 | 22.930 | 23.040 | 22.630 | 22.920 | 4.565 | 6,721,200 |
| 2009-06-25 | 22.500 | 23.120 | 22.270 | 23.120 | 4.605 | 5,294,800 |
| 2009-06-24 | 22.190 | 22.660 | 22.090 | 22.440 | 4.470 | 5,854,400 |
| 2009-06-23 | 22.350 | 22.490 | 22.040 | 22.110 | 4.404 | 4,952,000 |
| 2009-06-22 | 22.300 | 22.520 | 22.120 | 22.190 | 4.420 | 5,038,400 |
| 2009-06-19 | 22.590 | 22.590 | 22.180 | 22.430 | 4.468 | 8,901,600 |
| 2009-06-18 | 22.430 | 22.460 | 22.210 | 22.410 | 4.464 | 4,530,800 |
| 2009-06-17 | 22.190 | 22.580 | 22.090 | 22.390 | 4.460 | 9,553,200 |
| 2009-06-16 | 22.390 | 22.650 | 22.220 | 22.220 | 4.426 | 5,625,200 |
| 2009-06-15 | 22.620 | 22.710 | 22.210 | 22.490 | 4.480 | 6,979,200 |
| 2009-06-12 | 22.800 | 22.960 | 22.430 | 22.940 | 4.569 | 5,043,200 |
| 2009-06-11 | 22.830 | 23.170 | 22.650 | 22.850 | 4.552 | 5,751,600 |
| 2009-06-10 | 23.080 | 23.180 | 22.450 | 22.760 | 4.534 | 5,640,800 |
| 2009-06-09 | 22.720 | 23.090 | 22.630 | 22.960 | 4.573 | 5,498,400 |
| 2009-06-08 | 22.510 | 22.900 | 22.470 | 22.770 | 4.536 | 5,333,600 |
| 2009-06-05 | 22.910 | 23.140 | 22.430 | 22.830 | 4.548 | 5,961,200 |
| 2009-06-04 | 22.630 | 22.910 | 22.550 | 22.760 | 4.534 | 6,227,200 |
| 2009-06-03 | 23.160 | 23.360 | 22.590 | 22.680 | 4.518 | 8,070,400 |
| 2009-06-02 | 23.280 | 23.580 | 23.110 | 23.170 | 4.615 | 8,188,400 |
| 2009-06-01 | 23.180 | 23.820 | 22.790 | 23.480 | 4.677 | 10,244,400 |
| 2009-05-29 | 22.510 | 23.550 | 22.130 | 23.290 | 4.639 | 13,001,600 |
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.
