Explain this page
Arphra AIPlain-English read on Cintas Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 168.22 | 169.26 | 167.17 | 167.92 | 167.92 | 167.47 | -0.27% | 21,599 |
| May 01, 2026 | 175.91 | 176.86 | 169.30 | 169.61 | 169.61 | 169.16 | -0.27% | 1,574,390 |
| Apr 30, 2026 | 173.70 | 175.43 | 173.13 | 174.71 | 174.71 | 174.24 | -0.27% | 2,808,517 |
| Apr 29, 2026 | 173.21 | 174.37 | 170.71 | 173.95 | 173.95 | 173.48 | -0.27% | 1,601,947 |
| Apr 28, 2026 | 174.76 | 175.73 | 172.24 | 174.22 | 174.22 | 173.75 | -0.27% | 1,798,979 |
| Apr 27, 2026 | 175.27 | 176.52 | 173.61 | 174.04 | 174.04 | 173.57 | -0.27% | 1,771,786 |
| Apr 24, 2026 | 176.05 | 177.03 | 173.42 | 175.90 | 175.90 | 175.43 | -0.27% | 1,589,931 |
| Apr 23, 2026 | 174.23 | 178.25 | 174.00 | 177.62 | 177.62 | 177.14 | -0.27% | 2,310,100 |
| Apr 22, 2026 | 176.32 | 176.85 | 173.54 | 174.66 | 174.66 | 174.19 | -0.27% | 1,405,077 |
| Apr 21, 2026 | 177.90 | 179.17 | 175.28 | 176.26 | 176.26 | 175.79 | -0.27% | 1,991,036 |
| Apr 20, 2026 | 178.46 | 180.24 | 177.67 | 178.69 | 178.69 | 178.21 | -0.27% | 1,681,400 |
| Apr 17, 2026 | 179.33 | 180.70 | 177.50 | 179.17 | 179.17 | 178.69 | -0.27% | 1,619,500 |
| Apr 16, 2026 | 176.49 | 178.74 | 176.44 | 177.52 | 177.52 | 177.04 | -0.27% | 1,754,261 |
| Apr 15, 2026 | 175.96 | 177.28 | 174.83 | 176.46 | 176.46 | 175.99 | -0.27% | 2,253,400 |
| Apr 14, 2026 | 175.68 | 176.64 | 174.81 | 176.14 | 176.14 | 175.67 | -0.27% | 2,061,806 |
| Apr 13, 2026 | 174.93 | 176.39 | 173.62 | 175.68 | 175.68 | 175.21 | -0.27% | 1,869,631 |
| Apr 10, 2026 | 173.99 | 175.65 | 173.17 | 174.93 | 174.93 | 174.46 | -0.27% | 2,351,648 |
| Apr 09, 2026 | 173.28 | 174.32 | 172.15 | 174.15 | 174.15 | 173.68 | -0.27% | 1,795,500 |
| Apr 08, 2026 | 171.57 | 176.79 | 171.57 | 174.59 | 174.59 | 174.12 | -0.27% | 2,474,629 |
| Apr 07, 2026 | 172.03 | 172.46 | 168.99 | 170.28 | 170.28 | 169.82 | -0.27% | 2,484,212 |
| Apr 06, 2026 | 173.43 | 174.97 | 171.56 | 171.69 | 171.69 | 171.23 | -0.27% | 1,697,412 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.