Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	177.81	179.07	177.21	178.47	158.44	45
2022-10-28	176.69	179.50	176.69	179.43	159.29	124
2022-10-27	173.48	174.82	173.48	174.50	154.91	51
2022-10-26	171.75	171.75	170.28	171.39	152.15	87
2022-10-25	169.94	169.99	169.94	169.99	150.91	67
2022-10-24	166.42	166.42	166.42	166.42	147.74	75
2022-10-20	156.08	156.08	156.08	156.08	138.56	10
2022-10-19	159.92	159.92	158.00	158.00	140.26	394
2022-10-18	162.20	162.20	158.77	160.30	142.31	569
2022-10-14	157.47	157.47	155.82	155.82	138.33	1
2022-10-13	152.83	152.83	152.83	152.83	135.67	4
2022-10-12	156.78	157.07	156.27	156.27	138.73	3,446
2022-10-11	154.91	155.77	154.91	155.77	138.28	9
2022-10-10	154.74	155.31	154.03	154.03	136.74	12
2022-10-07	155.76	156.83	154.20	154.20	136.89	4,267
2022-10-06	157.81	157.81	157.30	157.32	139.66	71
2022-10-05	155.26	155.98	155.26	155.98	138.47	180
2022-10-04	155.18	156.13	155.18	156.13	138.60	44
2022-10-03	150.16	153.09	150.16	153.09	135.91	232
2022-09-29	149.48	149.48	149.48	149.48	132.70	192
2022-09-27	151.00	151.00	149.13	149.13	132.39	4,210
2022-09-23	153.35	153.35	150.66	150.84	133.91	403
2022-09-22	155.60	155.60	154.21	155.14	137.73	5,180
2022-09-21	157.15	158.95	157.15	158.70	140.89	2,910
2022-09-20	155.77	155.77	155.77	155.77	138.28	1
2022-09-16	152.98	154.97	152.98	153.70	136.45	62
2022-09-15	155.58	155.58	155.19	155.19	137.77	21
2022-09-14	158.70	158.70	155.72	157.70	139.99	132
2022-09-13	160.44	160.44	159.86	159.86	141.92	86
2022-09-12	163.80	164.42	163.51	163.72	145.34	94
2022-09-09	162.83	163.13	162.34	163.13	144.82	121
2022-09-08	161.03	161.51	161.03	161.30	143.19	65
2022-09-07	158.33	161.79	158.33	161.76	143.60	266
2022-09-06	157.82	158.00	156.01	157.02	139.39	62
2022-09-02	159.65	159.65	157.19	157.19	139.55	9
2022-09-01	155.79	155.79	155.79	155.79	138.30	1
2022-08-31	156.65	156.67	155.80	155.90	137.61	3,644
2022-08-30	156.99	156.99	156.11	156.26	137.92	72
2022-08-26	160.54	160.54	158.00	158.00	139.46	56
2022-08-25	158.57	159.85	157.83	157.83	139.31	82
2022-08-23	157.34	157.34	157.34	157.34	138.87	25
2022-08-22	156.76	158.81	156.68	157.42	138.94	278
2022-08-19	159.46	159.74	158.89	159.74	140.99	133
2022-08-18	160.62	160.62	159.57	160.05	141.27	190
2022-08-17	159.41	160.64	159.41	160.64	141.79	11
2022-08-16	159.21	159.81	159.21	159.81	141.06	33
2022-08-15	157.92	159.30	157.92	158.32	139.74	24
2022-08-12	157.17	157.53	157.17	157.53	139.04	1
2022-08-11	156.74	157.03	156.74	157.03	138.60	10
2022-08-10	153.90	155.66	153.90	155.38	137.15	6,341
2022-08-09	151.82	152.96	151.54	152.96	135.01	182
2022-08-08	152.40	152.40	152.40	152.40	134.52	40
2022-08-02	151.00	152.17	151.00	152.17	134.31	27
2022-08-01	152.18	154.04	152.18	152.37	134.49	183
2022-07-29	150.00	151.72	149.52	151.72	133.91	60
2022-07-28	146.51	146.51	146.51	146.51	129.32	33
2022-07-27	144.26	144.26	144.26	144.26	127.33	25
2022-07-25	144.49	144.71	144.49	144.71	127.73	130
2022-07-19	139.36	140.40	139.36	140.40	123.92	1
2022-07-18	139.46	139.46	138.85	138.85	122.55	291

← NewerPage 17 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.