Cintas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.430	24.660	22.370	24.600	4.799	14,436,800
2008-12-02	22.690	23.080	22.020	22.430	4.376	11,836,400
2008-12-01	21.880	23.880	21.880	22.440	4.378	8,627,200
2008-11-28	23.000	24.070	22.950	24.020	4.686	2,424,000
2008-11-26	22.010	23.460	21.710	23.460	4.577	5,665,600
2008-11-25	22.680	22.740	21.550	22.390	4.368	10,712,400
2008-11-24	21.820	22.750	21.450	22.620	4.413	8,716,000
2008-11-21	20.590	21.210	19.510	21.210	4.138	9,311,600
2008-11-20	20.340	21.290	19.800	19.890	3.880	10,783,600
2008-11-19	21.830	21.980	20.330	20.360	3.972	9,168,400
2008-11-18	21.070	21.970	20.850	21.830	4.259	10,827,600
2008-11-17	20.640	21.560	20.620	21.020	4.101	6,157,200
2008-11-14	20.500	22.190	20.500	21.010	4.099	8,856,000
2008-11-13	20.660	22.760	20.490	22.720	4.432	12,061,200
2008-11-12	21.600	22.300	21.310	21.340	4.163	6,938,800
2008-11-11	22.040	22.860	21.740	22.250	4.340	5,968,000
2008-11-10	22.800	23.160	21.990	22.200	4.331	5,008,400
2008-11-07	22.040	22.360	21.820	22.340	4.358	5,988,400
2008-11-06	22.810	23.010	21.660	21.770	4.247	9,208,000
2008-11-05	24.530	24.960	23.110	23.160	4.518	9,154,800
2008-11-04	25.180	25.230	24.000	24.740	4.826	6,157,200
2008-11-03	23.500	24.060	23.410	23.890	4.660	4,649,200
2008-10-31	22.720	23.970	22.490	23.700	4.623	6,224,800
2008-10-30	22.290	23.780	22.280	22.950	4.477	8,884,800
2008-10-29	22.490	23.120	21.850	22.240	4.339	9,448,400
2008-10-28	20.190	21.950	19.930	21.930	4.278	9,674,000
2008-10-27	19.920	20.690	19.670	19.800	3.863	5,534,400
2008-10-24	19.780	20.710	19.730	20.240	3.948	9,390,000
2008-10-23	20.650	21.190	19.800	20.440	3.987	8,853,600
2008-10-22	21.400	21.630	20.210	20.620	4.022	5,976,800
2008-10-21	21.980	22.560	21.650	21.680	4.229	4,676,800
2008-10-20	21.620	22.360	21.220	22.350	4.360	5,692,000
2008-10-17	21.050	25.290	21.010	21.480	4.190	7,895,200
2008-10-16	20.660	21.710	20.000	21.610	4.216	9,812,400
2008-10-15	22.010	22.680	20.880	20.920	4.081	7,292,400
2008-10-14	23.940	24.350	22.100	22.420	4.374	9,694,000
2008-10-13	22.170	23.520	21.360	23.380	4.561	9,254,400
2008-10-10	21.720	22.990	21.020	21.730	4.239	14,734,800
2008-10-09	24.010	24.170	22.000	22.190	4.329	11,223,200
2008-10-08	24.800	25.600	23.920	23.950	4.672	10,871,600
2008-10-07	27.380	27.420	24.810	24.810	4.840	9,126,000
2008-10-06	27.380	27.580	25.870	26.270	5.125	9,343,200
2008-10-03	28.250	28.670	27.150	27.150	5.296	6,708,000
2008-10-02	28.160	28.550	27.840	27.840	5.431	6,510,400
2008-10-01	28.260	28.670	28.110	28.250	5.511	5,306,400
2008-09-30	28.580	28.780	28.010	28.710	5.601	7,310,000
2008-09-29	28.480	29.340	28.120	28.120	5.486	7,894,400
2008-09-26	28.020	29.130	28.000	29.060	5.669	4,431,600
2008-09-25	28.510	28.640	28.120	28.320	5.525	6,316,000
2008-09-24	28.430	28.790	28.080	28.330	5.527	5,885,200
2008-09-23	28.970	29.380	28.500	28.540	5.567	6,417,200
2008-09-22	29.630	30.280	28.930	28.970	5.651	7,321,600
2008-09-19	32.080	32.130	29.720	30.090	5.870	16,480,000
2008-09-18	32.000	32.210	30.490	31.710	6.186	12,738,800
2008-09-17	32.940	32.980	31.160	31.720	6.188	9,696,800
2008-09-16	32.040	33.730	32.010	33.050	6.447	9,820,000
2008-09-15	32.000	33.400	32.000	32.270	6.295	7,728,800
2008-09-12	32.380	33.030	32.000	32.840	6.406	5,804,000
2008-09-11	31.100	32.680	30.820	32.580	6.356	7,256,400
2008-09-10	31.360	31.630	30.740	31.310	6.108	4,269,600

← NewerPage 76 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.