Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	164.89	164.89	164.46	164.61	147.68	75
2023-05-18	166.14	166.14	165.51	165.51	148.49	47
2023-05-17	165.76	166.16	165.32	166.16	149.07	21
2023-05-16	166.55	166.55	165.49	165.49	148.48	9
2023-05-15	168.40	168.40	168.20	168.20	150.90	64
2023-05-12	172.29	172.29	170.19	170.19	152.69	6,484
2023-05-11	172.10	172.91	172.10	172.91	155.13	4,686
2023-05-09	171.97	172.03	171.97	172.03	154.34	22
2023-05-05	171.96	173.52	171.96	173.52	155.68	53
2023-05-04	171.02	172.27	171.02	171.08	153.49	37
2023-05-03	172.49	172.81	172.08	172.36	154.64	3,013
2023-05-02	170.90	170.90	167.86	169.06	151.67	336
2023-04-27	164.55	164.65	163.52	163.75	146.91	7
2023-04-26	164.00	164.77	164.00	164.77	147.82	93
2023-04-24	166.48	166.52	166.48	166.48	149.36	154
2023-04-21	170.01	170.01	167.43	167.47	150.25	663
2023-04-20	165.92	169.96	165.92	167.98	150.70	1,007
2023-04-19	166.11	166.11	165.97	165.97	148.90	4
2023-04-18	166.64	166.64	166.56	166.56	149.43	642
2023-04-17	165.37	166.17	165.37	166.17	149.08	2,981
2023-04-14	165.27	166.32	165.05	165.06	148.09	42
2023-04-13	166.02	166.02	162.59	164.23	147.34	432
2023-04-12	165.40	166.59	165.40	166.59	149.46	87
2023-04-11	166.58	166.82	166.27	166.27	149.17	197
2023-04-06	162.41	162.41	161.08	162.18	145.50	214
2023-04-05	164.46	164.46	163.17	163.20	146.42	17
2023-04-04	168.22	168.26	163.76	164.49	147.57	60,251
2023-04-03	167.39	168.42	167.39	168.33	151.02	107
2023-03-31	166.25	166.25	166.25	166.25	149.15	20
2023-03-30	164.39	164.86	164.11	164.19	147.31	43
2023-03-29	161.34	161.34	160.15	160.32	143.83	23,434
2023-03-28	160.65	161.45	160.65	161.45	144.85	140
2023-03-24	155.90	157.40	155.34	157.40	141.22	61
2023-03-23	161.81	161.81	154.99	154.99	139.05	177
2023-03-22	165.52	165.60	165.15	165.15	148.17	80
2023-03-21	166.40	166.77	164.98	164.98	148.01	811
2023-03-20	163.94	164.83	163.79	164.45	147.54	260
2023-03-17	163.85	163.85	161.08	162.42	145.71	4,093
2023-03-16	163.13	164.41	161.67	164.41	147.50	65,030
2023-03-15	162.22	162.22	159.93	161.96	145.31	538
2023-03-14	163.57	164.32	162.49	162.49	145.78	93
2023-03-13	162.95	163.40	162.95	163.37	146.57	306
2023-03-10	164.77	165.47	164.77	165.32	148.32	178
2023-03-09	168.72	169.56	166.72	167.36	150.15	2,747
2023-03-08	169.17	169.17	168.24	168.24	150.94	4
2023-03-07	174.49	174.49	170.00	170.00	152.52	31
2023-03-06	172.42	173.23	172.32	172.92	155.14	202
2023-03-03	171.07	171.18	170.83	171.18	153.58	1,049
2023-03-02	167.42	170.10	167.42	169.71	152.26	309
2023-03-01	175.76	175.76	170.78	171.44	152.95	141
2023-02-28	179.23	179.31	177.65	177.65	158.50	327
2023-02-27	180.19	181.23	179.57	179.57	160.21	564
2023-02-24	178.42	179.52	177.23	179.52	160.17	292
2023-02-23	174.91	180.44	174.91	178.81	159.53	123
2023-02-22	175.57	175.68	174.76	174.76	155.92	140
2023-02-21	178.83	178.83	176.07	176.07	157.09	87
2023-02-17	179.57	180.31	179.15	180.09	160.67	573
2023-02-16	178.62	178.75	178.62	178.75	159.48	210
2023-02-14	175.94	176.78	175.33	175.33	156.43	100
2023-02-10	169.11	171.57	169.11	171.57	153.07	1,047

← NewerPage 15 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.