Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	156.05	156.05	154.18	155.23	142.99	121
2024-05-09	155.98	155.98	154.45	155.11	142.88	113
2024-05-08	154.91	154.91	153.81	154.06	141.91	731
2024-05-07	157.46	157.67	155.51	155.51	143.24	13
2024-05-03	157.77	158.24	157.04	157.73	145.29	156
2024-05-02	158.41	158.41	156.12	156.60	144.25	611
2024-05-01	158.27	159.23	156.35	157.54	145.11	383
2024-04-30	159.37	160.96	157.42	157.42	145.00	88
2024-04-29	161.19	161.98	160.91	161.90	149.13	185
2024-04-26	160.36	161.91	160.36	160.43	147.78	11
2024-04-25	159.79	160.84	159.16	160.75	148.07	11
2024-04-24	163.01	163.86	161.45	161.76	149.00	1,342
2024-04-23	162.07	163.75	160.89	163.74	150.82	24
2024-04-22	162.39	163.56	160.96	163.34	150.46	109,137
2024-04-19	161.34	162.24	158.26	162.24	149.44	224
2024-04-18	159.77	164.45	155.05	161.31	148.59	582
2024-04-17	144.99	145.05	144.12	144.89	133.46	224
2024-04-16	144.64	145.74	144.45	145.05	133.61	273
2024-04-15	147.42	147.81	145.26	146.10	134.57	350
2024-04-12	143.91	145.69	143.91	145.44	133.97	444
2024-04-11	148.39	149.23	145.80	146.10	134.58	151
2024-04-10	148.58	149.33	148.00	148.18	136.49	201
2024-04-09	151.23	151.23	149.57	150.24	138.39	282
2024-04-08	151.21	151.34	150.32	151.14	139.21	109,114
2024-04-05	149.92	150.32	149.13	149.55	137.75	158
2024-04-04	152.82	154.20	150.72	150.72	138.83	391
2024-04-03	153.27	154.14	153.27	154.14	141.98	136
2024-04-02	154.53	155.01	153.60	153.60	141.48	180
2024-03-28	155.21	157.80	154.79	154.79	142.58	299
2024-03-27	152.64	154.88	152.64	154.33	142.16	109
2024-03-26	153.77	153.77	152.86	152.96	140.89	99
2024-03-25	155.62	156.14	154.05	154.05	141.90	41
2024-03-22	157.12	157.78	155.78	155.83	143.54	242
2024-03-21	155.65	157.58	155.65	157.58	145.15	2,164
2024-03-20	155.31	155.77	154.54	155.43	143.17	67
2024-03-19	153.97	155.16	153.09	154.84	142.63	159
2024-03-18	154.13	154.73	153.34	154.20	142.04	215
2024-03-15	152.69	154.57	151.07	154.04	141.89	177
2024-03-14	154.16	154.16	151.52	151.77	139.80	374
2024-03-13	152.59	154.85	152.59	154.85	142.63	31
2024-03-12	152.95	154.17	152.31	153.51	141.40	112
2024-03-11	151.41	152.26	150.81	152.26	140.25	10
2024-03-08	151.64	151.64	150.08	151.08	139.16	178
2024-03-07	151.10	152.31	150.45	151.27	139.34	240
2024-03-06	150.57	151.01	149.86	149.94	138.11	396
2024-03-05	150.51	150.92	149.45	150.30	138.44	52
2024-03-04	150.00	150.52	149.23	149.98	138.15	155
2024-03-01	148.29	149.42	147.75	148.77	137.04	154
2024-02-29	151.25	151.69	149.30	149.30	137.52	324
2024-02-28	150.77	152.50	150.49	152.50	139.55	55
2024-02-27	149.55	150.55	148.82	150.21	137.45	260
2024-02-26	148.83	149.43	148.33	148.57	135.95	152
2024-02-23	147.27	147.73	146.70	147.46	134.94	278
2024-02-22	145.14	146.47	144.91	146.47	134.03	196
2024-02-21	144.51	145.69	144.25	145.35	133.01	215
2024-02-20	142.11	143.81	141.19	143.81	131.60	608
2024-02-16	143.71	144.48	142.71	144.48	132.21	56
2024-02-15	135.18	143.00	134.77	141.39	129.38	497
2024-02-14	143.69	143.92	142.51	143.58	131.39	108
2024-02-13	143.31	143.48	141.79	142.84	130.71	168

← NewerPage 11 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.