Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.990	20.220	19.260	19.300	3.844	9,880,800
2009-03-02	20.250	20.440	19.640	19.650	3.914	8,778,000
2009-02-27	19.960	20.650	19.800	20.290	4.042	8,943,200
2009-02-26	20.890	20.890	19.960	20.060	3.996	7,246,000
2009-02-25	20.830	21.040	20.380	20.630	4.109	7,905,200
2009-02-24	20.690	21.080	20.420	21.020	4.187	11,107,200
2009-02-23	21.080	22.070	20.710	20.740	4.131	9,577,200
2009-02-20	21.760	22.020	21.240	21.700	4.322	9,805,200
2009-02-19	21.650	22.720	21.650	21.890	4.360	5,737,200
2009-02-18	22.270	22.420	21.880	22.190	4.420	5,895,200
2009-02-17	21.760	22.370	21.640	22.000	4.382	7,343,600
2009-02-13	22.950	23.410	22.870	22.930	4.567	5,920,400
2009-02-12	22.720	23.060	22.300	22.970	4.575	8,646,400
2009-02-11	23.110	23.400	22.770	23.020	4.585	6,145,200
2009-02-10	23.880	24.140	22.720	22.850	4.552	9,858,000
2009-02-09	23.500	24.090	23.400	23.980	4.777	7,514,800
2009-02-06	23.090	23.910	23.010	23.840	4.749	8,790,400
2009-02-05	22.210	23.090	21.510	23.040	4.589	11,019,600
2009-02-04	22.570	22.850	22.220	22.280	4.438	7,030,000
2009-02-03	22.000	22.630	21.850	22.470	4.476	6,219,200
2009-02-02	21.520	22.340	21.520	22.200	4.422	7,954,800
2009-01-30	23.860	23.980	22.610	22.750	4.438	6,530,000
2009-01-29	24.310	24.450	23.550	23.670	4.617	4,493,600
2009-01-28	23.900	24.500	23.790	24.320	4.744	4,241,600
2009-01-27	22.740	23.670	22.740	23.580	4.600	4,710,000
2009-01-26	23.050	23.490	22.960	23.390	4.563	6,128,400
2009-01-23	23.010	23.470	22.710	23.130	4.512	6,327,200
2009-01-22	23.310	23.700	22.970	23.340	4.553	8,546,800
2009-01-21	22.740	23.980	22.740	23.740	4.631	8,593,600
2009-01-20	24.010	24.440	23.440	23.460	4.577	9,964,400
2009-01-16	23.930	24.080	23.480	24.040	4.690	8,104,800
2009-01-15	23.050	23.810	22.530	23.750	4.633	10,994,000
2009-01-14	23.010	23.400	22.390	22.570	4.403	8,901,600
2009-01-13	23.360	23.750	23.090	23.260	4.537	8,797,200
2009-01-12	23.450	23.590	23.180	23.400	4.565	7,965,200
2009-01-09	23.890	23.960	23.270	23.310	4.547	4,370,000
2009-01-08	23.970	24.270	23.680	24.040	4.690	5,430,000
2009-01-07	24.110	24.210	23.660	23.910	4.664	7,852,400
2009-01-06	23.850	24.470	23.830	24.350	4.750	6,190,400
2009-01-05	23.700	23.830	23.250	23.660	4.616	5,800,800
2009-01-02	23.230	23.950	22.840	23.870	4.656	7,153,600
2008-12-31	22.900	23.310	22.760	23.230	4.532	6,108,400
2008-12-30	22.060	22.870	22.020	22.870	4.461	5,090,800
2008-12-29	21.370	22.050	21.370	21.890	4.270	5,146,000
2008-12-26	21.960	22.060	21.690	21.820	4.257	2,263,600
2008-12-24	21.490	21.940	21.350	21.780	4.249	2,479,600
2008-12-23	21.820	21.950	21.280	21.550	4.204	9,069,600
2008-12-22	22.090	22.240	21.000	21.390	4.173	10,228,800
2008-12-19	23.780	25.540	22.220	22.380	4.366	18,996,000
2008-12-18	24.280	26.310	24.280	25.540	4.982	9,766,400
2008-12-17	25.270	25.940	25.020	25.700	5.013	5,504,000
2008-12-16	23.830	25.310	23.830	25.280	4.932	7,342,800
2008-12-15	24.750	24.750	23.750	24.030	4.688	6,989,600
2008-12-12	23.650	25.150	23.650	24.880	4.854	6,484,000
2008-12-11	24.640	24.810	23.910	24.020	4.686	6,117,200
2008-12-10	25.000	25.180	24.510	24.850	4.848	6,002,800
2008-12-09	25.390	25.800	24.800	24.890	4.855	6,771,600
2008-12-08	25.630	25.950	24.990	25.690	5.012	8,786,000
2008-12-05	23.980	24.910	23.080	24.870	4.852	11,150,400
2008-12-04	24.790	24.790	23.700	24.120	4.705	11,169,600

← NewerPage 75 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.