Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	135.36	135.95	134.76	134.76	122.44	12
2023-11-10	136.04	136.48	134.34	136.48	124.01	3
2023-11-09	135.41	135.41	134.78	134.78	122.47	5
2023-11-08	134.13	134.13	134.13	134.13	121.87	2
2023-11-07	134.39	135.45	133.39	135.44	123.06	13
2023-11-06	134.02	134.63	133.16	133.47	121.27	17,766
2023-11-03	132.60	134.54	132.60	134.34	122.06	223
2023-11-02	130.07	130.56	129.18	130.17	118.27	222
2023-11-01	129.24	129.24	128.07	128.49	116.75	21
2023-10-31	128.00	129.23	127.34	129.16	117.36	55
2023-10-30	127.86	127.94	126.67	127.48	115.83	41
2023-10-27	129.61	129.99	127.14	127.14	115.52	341
2023-10-26	129.16	129.40	127.76	129.31	117.49	23
2023-10-25	128.97	129.45	128.00	128.92	117.13	609
2023-10-24	129.30	129.78	128.62	128.76	116.99	35
2023-10-23	128.59	129.50	127.10	129.23	117.42	39
2023-10-20	130.90	132.80	129.01	129.01	117.22	166
2023-10-19	144.00	144.00	131.30	131.74	119.70	229
2023-10-18	149.44	150.04	149.40	150.04	136.33	21
2023-10-17	149.14	150.93	149.05	149.91	136.21	77
2023-10-16	149.35	150.34	148.52	149.94	136.24	60
2023-10-13	147.42	148.60	146.74	146.74	133.33	254
2023-10-12	146.81	147.97	145.93	146.58	133.18	20
2023-10-11	148.33	148.33	146.07	146.07	132.72	202
2023-10-10	146.97	148.44	146.97	147.59	134.10	31
2023-10-09	144.81	146.70	144.38	146.70	133.29	11
2023-10-06	142.07	144.54	142.00	143.93	130.78	44
2023-10-05	142.97	143.26	142.80	143.26	130.17	8
2023-10-03	144.10	144.10	140.67	140.67	127.81	38
2023-10-02	143.61	146.04	142.89	145.61	132.30	58
2023-09-29	144.97	145.25	144.21	144.21	131.03	34
2023-09-28	143.75	143.75	142.57	143.05	129.98	22,987
2023-09-27	143.94	143.94	141.87	141.87	128.91	2,427
2023-09-26	146.05	146.05	143.92	143.92	130.77	781
2023-09-25	146.02	146.75	146.02	146.75	133.33	10
2023-09-22	146.80	147.00	146.80	146.92	133.50	600
2023-09-21	148.26	148.99	146.98	146.98	133.55	139
2023-09-20	148.94	150.29	148.94	150.29	136.55	41
2023-09-19	146.54	148.14	146.51	148.14	134.60	106
2023-09-18	149.08	149.08	148.39	148.79	135.19	217
2023-09-15	149.64	149.64	149.64	149.64	135.97	1
2023-09-14	149.67	149.67	149.67	149.67	135.99	5
2023-09-13	147.82	148.86	147.79	148.86	135.25	115
2023-09-12	148.37	148.37	147.75	147.75	134.25	185
2023-09-11	149.43	149.80	149.43	149.80	136.11	19
2023-09-08	150.86	150.86	150.09	150.17	136.45	6
2023-09-07	151.19	151.29	149.59	150.09	136.37	13
2023-09-06	151.49	151.57	151.49	151.57	136.86	6
2023-09-05	154.99	154.99	152.46	152.46	137.65	23
2023-09-01	154.89	154.89	153.91	153.91	138.97	15
2023-08-31	155.59	155.59	155.43	155.51	140.41	77
2023-08-30	154.89	155.86	154.89	155.86	140.72	545
2023-08-29	153.46	154.62	153.42	154.62	139.61	240
2023-08-25	154.06	154.06	152.98	152.98	138.12	218
2023-08-24	154.20	154.20	152.87	152.87	138.03	351
2023-08-23	153.78	153.78	153.21	153.30	138.42	633
2023-08-21	153.80	153.80	152.90	152.92	138.07	1
2023-08-18	155.19	155.98	155.18	155.98	140.84	33
2023-08-17	157.28	157.28	157.28	157.28	142.01	269
2023-08-16	157.21	157.34	156.63	156.94	141.70	26

← NewerPage 13 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.