Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	155.59	155.59	155.59	155.59	140.49	10
2023-08-14	156.39	156.39	156.30	156.30	141.13	31
2023-08-11	157.65	158.13	157.65	157.65	142.35	446
2023-08-10	157.69	157.69	156.39	156.51	141.31	145
2023-08-09	156.31	156.31	156.31	156.31	141.13	15
2023-08-08	154.65	154.65	153.56	154.37	139.38	194
2023-08-07	156.41	156.41	156.41	156.41	141.23	600
2023-08-04	156.77	157.17	156.21	157.10	141.85	14
2023-08-03	154.35	154.84	154.35	154.84	139.81	44
2023-08-02	156.69	156.82	156.10	156.82	141.59	19
2023-08-01	156.10	156.25	155.71	155.71	140.60	3,018
2023-07-31	156.94	157.13	155.06	155.28	140.20	105
2023-07-28	156.56	156.88	155.88	155.88	140.74	20
2023-07-27	158.33	158.33	155.60	157.52	142.23	146
2023-07-26	157.84	158.56	157.84	158.19	142.83	193
2023-07-25	157.22	157.22	157.09	157.09	141.84	372
2023-07-24	157.29	157.29	156.34	156.73	141.51	27
2023-07-21	156.85	156.90	156.85	156.90	141.67	142
2023-07-20	161.01	161.01	155.50	155.61	140.50	867
2023-07-19	168.13	168.37	167.49	167.49	151.23	304
2023-07-18	167.27	168.15	167.24	168.15	151.83	34
2023-07-17	166.36	166.73	166.36	166.73	150.54	90
2023-07-14	164.25	165.17	164.25	165.17	149.14	18
2023-07-13	167.85	168.64	165.97	166.09	149.96	17,780
2023-07-12	169.99	169.99	168.75	169.29	152.86	78
2023-07-11	168.90	168.90	168.90	168.90	152.50	1
2023-07-10	165.42	167.58	165.42	167.30	151.05	28
2023-07-07	164.63	165.50	164.50	165.06	149.03	1,366
2023-07-06	166.12	166.12	164.25	164.28	148.34	488
2023-07-05	167.26	167.67	167.26	167.67	151.39	75
2023-07-03	168.73	168.74	167.99	167.99	151.68	171
2023-06-30	166.17	167.79	166.17	167.79	151.50	164
2023-06-29	165.27	165.89	164.74	165.89	149.79	615
2023-06-28	164.57	165.51	164.35	165.51	149.44	174
2023-06-27	165.02	165.02	163.95	164.73	148.74	160
2023-06-26	160.89	161.27	160.62	160.62	145.03	108
2023-06-23	160.17	160.57	160.17	160.52	144.94	130
2023-06-22	161.14	161.14	160.93	160.99	145.36	8
2023-06-21	159.18	161.77	159.05	161.77	146.06	120
2023-06-20	159.55	159.93	158.47	159.47	143.98	490
2023-06-19	163.46	163.46	163.46	163.46	147.59	7
2023-06-16	161.65	162.43	161.01	161.01	145.38	67,102
2023-06-15	159.29	161.27	159.29	161.17	145.53	331
2023-06-14	159.26	160.44	159.14	159.14	143.69	223
2023-06-13	157.81	158.99	157.81	158.97	143.54	278
2023-06-12	155.94	156.78	155.66	156.78	141.56	269
2023-06-09	155.19	155.85	154.79	155.85	140.72	88
2023-06-08	153.48	153.48	153.25	153.25	138.37	27
2023-06-07	152.04	153.09	152.04	153.09	138.23	171
2023-06-06	151.62	153.49	151.52	151.52	136.81	164
2023-06-05	153.49	153.49	152.00	152.24	137.46	398
2023-06-02	149.86	151.66	149.86	151.66	136.94	253
2023-06-01	150.35	150.36	148.46	149.07	134.60	285
2023-05-31	146.74	149.42	146.69	149.01	133.68	213
2023-05-30	156.57	157.47	155.73	156.64	140.54	40
2023-05-26	158.37	158.37	157.63	157.63	141.42	154
2023-05-25	157.37	157.61	156.94	156.94	140.80	11
2023-05-24	161.28	161.28	158.58	158.58	142.27	485
2023-05-23	161.51	162.33	160.95	162.24	145.56	120
2023-05-22	165.19	165.19	162.60	162.60	145.87	129

← NewerPage 14 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.