Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	143.21	145.69	143.21	145.53	133.17	74
2024-02-09	142.00	142.82	141.48	142.61	130.50	13
2024-02-08	141.59	142.16	141.03	142.12	130.05	294
2024-02-07	142.05	142.71	141.18	142.39	130.30	167
2024-02-06	139.59	140.83	139.59	140.83	128.87	13,083
2024-02-05	141.78	141.78	139.38	140.27	128.36	728
2024-02-02	141.99	143.11	141.07	143.11	130.96	270
2024-02-01	140.78	141.60	139.47	141.57	129.55	54
2024-01-31	144.00	144.00	141.14	141.14	129.15	799
2024-01-30	141.85	143.35	141.55	143.33	131.16	19
2024-01-29	143.11	143.37	141.94	142.26	130.18	28
2024-01-26	143.28	143.28	142.75	142.77	130.65	502
2024-01-25	141.85	142.74	141.69	141.69	129.66	580
2024-01-24	143.29	143.81	141.73	142.95	130.81	159
2024-01-23	144.49	144.75	142.25	142.69	130.57	370
2024-01-22	142.44	143.43	142.01	143.35	131.18	50
2024-01-19	139.98	142.80	139.56	142.62	130.51	75
2024-01-18	137.97	139.82	136.70	138.98	127.18	416
2024-01-17	140.13	140.13	137.22	137.22	125.57	474
2024-01-16	138.22	139.81	138.22	139.09	127.28	18
2024-01-12	138.45	139.79	138.41	138.68	126.91	620
2024-01-11	138.24	138.36	136.63	138.25	126.51	98
2024-01-10	137.87	138.36	137.16	137.33	125.67	234
2024-01-09	138.12	138.53	136.76	136.86	125.24	402
2024-01-08	136.90	136.90	136.90	136.90	125.27	1
2024-01-05	135.40	136.67	135.40	136.25	124.68	29
2024-01-04	135.36	136.64	135.36	136.64	125.03	131
2024-01-03	137.38	138.73	137.16	137.74	126.04	264
2024-01-02	138.50	140.54	138.01	138.72	126.94	60
2023-12-29	138.30	138.79	137.79	138.20	126.46	32
2023-12-28	138.75	138.75	137.60	138.51	126.75	180
2023-12-27	138.73	138.73	138.40	138.40	126.65	21
2023-12-22	138.78	139.83	138.35	139.60	127.75	8
2023-12-21	138.26	138.74	137.30	137.71	126.02	58
2023-12-20	138.41	139.56	138.41	139.13	127.32	525
2023-12-19	140.95	140.95	138.87	139.02	127.21	410
2023-12-18	138.69	139.44	138.09	139.23	127.41	231
2023-12-15	138.96	139.98	137.48	139.39	127.56	107
2023-12-14	137.61	141.53	137.61	141.02	129.04	11,257
2023-12-13	135.53	136.17	135.11	135.11	123.64	137,905
2023-12-12	135.61	135.66	134.67	134.88	123.43	2,417
2023-12-11	135.24	135.56	134.07	135.05	123.58	23
2023-12-08	135.08	135.35	133.55	133.62	122.27	68
2023-12-07	137.43	137.43	135.01	135.09	123.62	23
2023-12-06	134.37	136.78	134.37	136.73	125.12	434
2023-12-05	135.51	135.51	134.03	134.04	122.66	158
2023-12-04	134.45	136.93	134.45	136.55	124.95	25
2023-12-01	133.54	135.22	132.65	134.93	123.47	17
2023-11-30	134.49	134.49	132.30	132.93	121.64	52
2023-11-29	134.94	135.22	133.84	134.43	122.15	28
2023-11-28	135.41	135.70	134.50	134.50	122.21	503
2023-11-27	136.85	137.02	135.14	135.80	123.39	54
2023-11-24	138.12	138.67	137.64	137.71	125.13	68
2023-11-22	138.28	138.28	137.13	137.13	124.60	94
2023-11-21	135.69	138.13	135.69	137.69	125.11	5
2023-11-20	137.15	137.45	136.00	137.45	124.89	56
2023-11-17	138.06	138.49	137.05	137.18	124.64	89
2023-11-16	137.43	138.06	136.59	136.59	124.11	193
2023-11-15	138.26	139.63	137.99	138.63	125.96	3,176
2023-11-14	137.32	138.70	137.32	138.09	125.47	69

← NewerPage 12 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.