Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	141.72	141.92	139.22	139.22	129.14	1,077
2024-08-06	139.45	141.03	139.44	140.48	130.31	53
2024-08-05	139.65	142.50	137.68	138.59	128.56	498
2024-08-02	142.08	143.45	140.77	141.84	131.57	710
2024-08-01	147.62	149.09	142.57	143.47	133.08	381
2024-07-31	146.76	148.08	145.95	146.82	136.19	418
2024-07-30	145.02	145.48	143.68	145.30	134.78	42
2024-07-29	141.71	142.64	140.79	142.64	132.31	116
2024-07-26	140.76	143.49	140.76	142.18	131.89	506
2024-07-25	136.59	140.55	136.59	140.42	130.25	630
2024-07-24	134.78	135.93	134.77	135.93	126.09	369
2024-07-23	135.53	136.48	135.50	136.48	126.60	172
2024-07-22	138.17	138.55	137.61	138.55	128.52	137
2024-07-19	140.14	141.00	137.62	138.71	128.67	258
2024-07-18	143.55	144.21	141.47	141.47	131.23	72
2024-07-17	139.98	143.69	139.98	143.52	133.13	472
2024-07-16	142.15	143.18	139.89	142.25	131.95	13
2024-07-15	137.50	141.23	137.30	141.23	131.00	29
2024-07-12	137.90	138.92	136.62	138.89	128.83	1,622
2024-07-11	133.48	135.77	132.49	135.40	125.60	476
2024-07-10	131.75	132.37	129.71	131.63	122.10	541
2024-07-09	132.39	133.46	131.25	131.66	122.13	493
2024-07-08	132.87	133.93	132.52	132.89	123.27	36
2024-07-05	133.00	134.00	130.77	131.16	121.66	785
2024-07-03	133.69	137.98	132.68	133.17	123.53	197
2024-07-02	133.19	136.24	133.19	135.73	125.90	30
2024-07-01	138.32	138.36	135.21	135.21	125.42	100
2024-06-28	138.06	138.29	137.09	138.17	128.17	513
2024-06-27	136.84	139.13	136.84	137.64	127.67	414
2024-06-26	138.53	138.53	137.37	137.37	127.42	4
2024-06-25	141.28	141.87	139.45	139.45	129.35	306
2024-06-24	141.95	142.90	141.62	142.04	131.76	45
2024-06-21	140.85	141.99	140.69	141.10	130.88	209
2024-06-20	139.88	141.73	138.50	141.73	131.47	189
2024-06-18	140.39	140.99	140.31	140.31	130.15	666
2024-06-17	136.70	138.94	136.70	138.94	128.88	9
2024-06-14	139.00	139.00	135.74	136.15	126.29	788
2024-06-13	142.00	142.28	139.68	141.02	130.81	784
2024-06-12	141.73	144.05	141.73	143.03	132.67	156
2024-06-11	142.80	142.80	140.95	141.51	131.26	298
2024-06-10	145.46	145.46	141.45	142.57	132.25	399
2024-06-07	143.48	145.53	143.09	145.46	134.93	457
2024-06-06	143.24	144.83	142.93	143.28	131.98	18
2024-06-05	145.05	145.13	142.77	143.53	132.21	37
2024-06-04	143.88	144.23	143.86	143.86	132.51	16
2024-06-03	144.64	145.08	142.97	143.51	132.19	88
2024-05-31	141.00	143.08	139.53	143.08	131.79	79
2024-05-30	139.99	140.95	139.39	140.47	129.39	95
2024-05-29	141.10	141.77	139.30	139.30	128.31	317
2024-05-28	145.01	145.22	142.58	142.58	131.33	93
2024-05-24	146.60	146.60	144.94	145.52	134.04	12
2024-05-23	148.83	149.07	146.07	146.45	134.90	147
2024-05-22	150.76	151.95	149.70	149.70	137.89	120
2024-05-21	150.77	151.95	150.15	150.75	138.86	197
2024-05-20	152.24	153.39	151.87	152.54	140.50	46
2024-05-17	154.25	155.05	152.53	152.63	140.59	244
2024-05-16	155.44	155.44	153.49	154.71	142.51	42
2024-05-15	156.05	156.84	155.01	155.73	143.45	7
2024-05-14	157.75	158.65	155.26	155.63	143.35	200
2024-05-13	156.09	157.24	155.81	157.19	144.79	951

← NewerPage 10 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0625 USD
2026-06-04	1.0625 USD
2026-03-05	1.0625 USD
2025-12-04	1.0300 USD
2025-09-04	1.0300 USD
2025-06-05	1.0300 USD
2025-03-07	1.0300 USD
2024-12-06	1.0000 USD
2024-09-06	1.0000 USD
2024-06-07	1.0000 USD
2024-02-29	1.0000 USD
2023-11-30	0.9500 USD
2023-09-07	0.9500 USD
2023-06-01	0.9500 USD
2023-03-02	0.9500 USD
2022-12-01	0.8950 USD
2022-09-01	0.8950 USD
2022-06-02	0.8950 USD
2022-03-03	0.8950 USD
2021-12-02	0.8150 USD
2021-09-02	0.8150 USD
2021-06-03	0.8150 USD
2021-03-04	0.8150 USD
2020-12-03	0.7900 USD
2020-09-03	0.7900 USD
2020-06-04	0.7900 USD
2020-03-05	0.7900 USD
2019-12-05	0.7625 USD
2019-09-05	0.7625 USD
2019-06-06	0.7625 USD
2019-03-07	0.7625 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.