Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	170.51	171.49	168.88	168.88	150.67	1,039
2023-02-08	169.39	169.48	169.23	169.48	151.21	82
2023-02-07	167.74	167.74	167.56	167.56	149.49	40
2023-02-06	167.35	169.07	167.35	168.14	150.01	100
2023-02-03	170.27	170.27	170.09	170.09	151.75	260
2023-02-02	168.01	168.55	168.01	168.55	150.38	188
2023-02-01	167.65	168.06	166.05	166.05	148.15	12
2023-01-31	166.60	166.60	165.96	165.96	148.07	101
2023-01-30	166.21	167.79	166.21	167.47	149.41	40
2023-01-27	167.71	167.71	165.73	165.73	147.86	222
2023-01-26	166.92	166.92	166.92	166.92	148.92	7
2023-01-25	165.35	165.40	165.35	165.40	147.57	1
2023-01-24	163.55	166.04	163.55	164.05	146.36	55
2023-01-23	162.02	163.27	162.02	163.27	145.67	221
2023-01-20	160.73	160.96	160.50	160.78	143.45	437
2023-01-19	163.45	163.45	161.96	161.96	144.50	77
2023-01-18	168.54	168.54	168.54	168.54	150.37	951
2023-01-17	170.08	170.60	168.66	168.75	150.56	1,938
2023-01-12	169.08	169.08	168.42	168.42	150.26	37
2023-01-11	170.45	170.45	169.34	169.34	151.09	153
2023-01-09	171.88	171.88	171.74	171.74	153.23	200
2023-01-05	168.63	168.63	168.56	168.57	150.40	300
2023-01-04	170.89	171.68	170.17	171.68	153.17	478
2023-01-03	171.41	171.59	171.41	171.59	153.09	33
2022-12-30	173.45	173.91	172.87	172.87	154.23	330
2022-12-29	175.86	175.86	175.28	175.47	156.55	48
2022-12-28	177.90	177.90	177.90	177.90	158.72	1
2022-12-23	174.24	174.24	174.24	174.24	155.45	25
2022-12-20	176.60	176.65	175.32	175.32	156.42	80
2022-12-19	176.81	177.47	176.81	177.47	158.33	1,349
2022-12-16	177.71	177.71	175.23	176.22	157.22	96
2022-12-15	178.27	178.27	177.32	177.32	158.20	20
2022-12-14	178.56	178.56	178.56	178.56	159.31	13
2022-12-13	182.75	182.75	178.83	178.83	159.55	277
2022-12-12	177.16	180.37	177.11	180.37	160.92	98
2022-12-09	185.50	185.50	185.50	185.50	165.50	105
2022-12-08	182.86	185.06	182.86	185.06	165.11	10,576
2022-12-07	183.01	184.59	183.01	184.59	164.69	194
2022-12-06	185.96	185.96	183.10	183.10	163.36	469
2022-12-05	185.11	185.11	183.48	183.48	163.70	49
2022-12-02	184.55	186.56	183.53	186.56	166.45	67
2022-12-01	183.51	184.76	182.59	184.76	164.84	104
2022-11-30	178.91	179.86	178.91	179.67	159.50	85
2022-11-29	182.80	182.80	182.12	182.12	161.67	64
2022-11-28	185.05	185.05	184.85	184.85	164.10	33
2022-11-25	184.52	186.02	184.52	186.02	165.14	22
2022-11-23	184.98	184.98	184.37	184.37	163.67	21
2022-11-22	183.97	184.86	182.29	182.29	161.83	2,992
2022-11-21	181.57	183.64	181.57	183.64	163.03	14
2022-11-18	181.30	181.30	181.02	181.02	160.70	90
2022-11-16	179.49	181.92	179.49	181.92	161.50	105
2022-11-15	182.09	182.09	180.39	180.39	160.14	223
2022-11-11	181.73	181.73	177.89	177.89	157.92	35
2022-11-10	182.71	182.89	180.96	181.42	161.06	160
2022-11-08	180.94	181.83	180.24	181.70	161.30	335
2022-11-07	178.92	178.92	178.61	178.61	158.56	26
2022-11-04	179.04	179.04	176.28	176.28	156.49	346
2022-11-03	175.07	177.11	173.74	177.11	157.22	2,586
2022-11-02	178.23	178.50	176.27	176.27	156.48	19
2022-11-01	177.30	179.48	177.30	179.48	159.33	40

← NewerPage 16 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.