Cintas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 24.840 | 24.980 | 24.160 | 24.610 | 4.902 | 4,452,800 |
| 2009-05-27 | 25.080 | 25.260 | 24.640 | 24.680 | 4.916 | 3,850,000 |
| 2009-05-26 | 24.250 | 25.350 | 24.160 | 25.190 | 5.018 | 5,784,800 |
| 2009-05-22 | 24.760 | 24.900 | 24.380 | 24.560 | 4.892 | 4,063,200 |
| 2009-05-21 | 25.190 | 25.200 | 24.500 | 24.660 | 4.912 | 5,317,200 |
| 2009-05-20 | 25.270 | 25.940 | 25.270 | 25.350 | 5.050 | 4,010,400 |
| 2009-05-19 | 25.160 | 25.780 | 25.140 | 25.580 | 5.095 | 3,461,200 |
| 2009-05-18 | 25.290 | 25.600 | 24.970 | 25.600 | 5.099 | 4,128,400 |
| 2009-05-15 | 25.130 | 25.180 | 24.720 | 24.940 | 4.968 | 4,424,400 |
| 2009-05-14 | 24.930 | 25.250 | 24.870 | 25.100 | 5.000 | 5,061,200 |
| 2009-05-13 | 25.340 | 25.790 | 24.680 | 24.810 | 4.942 | 5,060,400 |
| 2009-05-12 | 25.820 | 25.950 | 25.200 | 25.450 | 5.069 | 5,028,800 |
| 2009-05-11 | 25.780 | 26.070 | 25.600 | 25.680 | 5.115 | 4,970,000 |
| 2009-05-08 | 25.950 | 26.210 | 25.680 | 26.030 | 5.185 | 5,803,600 |
| 2009-05-07 | 25.950 | 26.090 | 25.480 | 25.670 | 5.113 | 7,408,800 |
| 2009-05-06 | 26.140 | 26.160 | 25.400 | 25.820 | 5.143 | 4,671,200 |
| 2009-05-05 | 25.740 | 25.950 | 25.540 | 25.920 | 5.163 | 5,676,800 |
| 2009-05-04 | 25.840 | 25.970 | 25.480 | 25.820 | 5.143 | 4,904,000 |
| 2009-05-01 | 26.510 | 26.510 | 25.440 | 25.750 | 5.129 | 4,742,400 |
| 2009-04-30 | 25.570 | 26.330 | 25.470 | 25.660 | 5.111 | 9,571,600 |
| 2009-04-29 | 26.480 | 26.500 | 25.670 | 25.840 | 5.147 | 8,078,000 |
| 2009-04-28 | 26.380 | 26.380 | 25.720 | 25.920 | 5.163 | 6,527,600 |
| 2009-04-27 | 26.280 | 26.770 | 26.050 | 26.240 | 5.227 | 6,445,600 |
| 2009-04-24 | 26.510 | 27.050 | 26.290 | 26.830 | 5.344 | 6,308,000 |
| 2009-04-23 | 26.270 | 26.370 | 25.530 | 26.340 | 5.247 | 7,546,400 |
| 2009-04-22 | 26.020 | 26.860 | 25.610 | 26.320 | 5.243 | 6,309,200 |
| 2009-04-21 | 25.720 | 26.270 | 25.570 | 26.210 | 5.221 | 5,384,000 |
| 2009-04-20 | 26.110 | 26.570 | 25.560 | 25.750 | 5.129 | 5,293,600 |
| 2009-04-17 | 26.460 | 26.670 | 26.040 | 26.520 | 5.283 | 5,666,000 |
| 2009-04-16 | 25.910 | 26.570 | 25.600 | 26.440 | 5.267 | 5,096,000 |
| 2009-04-15 | 24.780 | 25.790 | 24.770 | 25.750 | 5.129 | 6,196,800 |
| 2009-04-14 | 25.610 | 25.660 | 24.850 | 25.110 | 5.002 | 6,799,600 |
| 2009-04-13 | 25.660 | 25.830 | 25.350 | 25.740 | 5.127 | 4,202,400 |
| 2009-04-09 | 25.370 | 25.970 | 24.910 | 25.930 | 5.165 | 5,538,400 |
| 2009-04-08 | 25.050 | 25.050 | 24.510 | 24.960 | 4.972 | 4,867,200 |
| 2009-04-07 | 25.240 | 25.240 | 24.560 | 24.740 | 4.928 | 5,763,600 |
| 2009-04-06 | 25.500 | 25.590 | 24.830 | 25.540 | 5.087 | 5,625,600 |
| 2009-04-03 | 24.710 | 25.750 | 24.710 | 25.590 | 5.097 | 6,443,200 |
| 2009-04-02 | 24.850 | 25.830 | 24.650 | 25.580 | 5.095 | 11,097,600 |
| 2009-04-01 | 24.500 | 24.860 | 23.950 | 24.560 | 4.892 | 8,599,200 |
| 2009-03-31 | 24.630 | 25.040 | 24.320 | 24.720 | 4.924 | 6,443,200 |
| 2009-03-30 | 24.750 | 24.840 | 24.130 | 24.390 | 4.858 | 7,147,600 |
| 2009-03-27 | 25.400 | 25.750 | 24.820 | 25.070 | 4.994 | 6,785,600 |
| 2009-03-26 | 25.030 | 25.880 | 24.800 | 25.850 | 5.149 | 7,839,600 |
| 2009-03-25 | 24.600 | 25.340 | 24.030 | 24.700 | 4.920 | 8,238,400 |
| 2009-03-24 | 24.530 | 25.040 | 24.310 | 24.540 | 4.888 | 6,788,000 |
| 2009-03-23 | 23.390 | 24.770 | 23.150 | 24.730 | 4.926 | 9,304,000 |
| 2009-03-20 | 23.440 | 23.670 | 22.320 | 22.940 | 4.569 | 10,288,400 |
| 2009-03-19 | 21.610 | 24.660 | 21.500 | 23.170 | 4.615 | 14,670,800 |
| 2009-03-18 | 21.080 | 22.100 | 20.880 | 21.930 | 4.368 | 8,460,000 |
| 2009-03-17 | 20.560 | 21.240 | 20.470 | 21.200 | 4.223 | 7,009,600 |
| 2009-03-16 | 21.020 | 21.490 | 20.530 | 20.570 | 4.097 | 6,200,800 |
| 2009-03-13 | 20.650 | 20.970 | 20.330 | 20.950 | 4.173 | 6,407,600 |
| 2009-03-12 | 19.680 | 20.650 | 19.480 | 20.600 | 4.103 | 6,094,400 |
| 2009-03-11 | 19.640 | 19.790 | 19.330 | 19.630 | 3.910 | 7,396,000 |
| 2009-03-10 | 18.970 | 19.200 | 18.390 | 19.190 | 3.823 | 6,296,800 |
| 2009-03-09 | 18.360 | 18.740 | 18.100 | 18.150 | 3.615 | 5,561,600 |
| 2009-03-06 | 18.790 | 18.960 | 18.090 | 18.460 | 3.677 | 7,908,000 |
| 2009-03-05 | 19.170 | 19.340 | 18.570 | 18.600 | 3.705 | 8,327,200 |
| 2009-03-04 | 19.470 | 19.650 | 19.190 | 19.460 | 3.876 | 8,687,600 |
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.
