Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	138.50	138.70	137.65	138.70	122.42	7
2022-07-07	136.49	138.13	136.48	138.13	121.92	92
2022-07-06	135.03	135.03	134.07	134.09	118.35	9
2022-07-05	131.81	132.54	131.81	132.54	116.98	100
2022-06-30	132.00	132.29	132.00	132.29	116.77	70
2022-06-29	134.62	134.62	134.62	134.62	118.82	40
2022-06-28	138.45	138.45	138.45	138.45	122.20	9
2022-06-24	135.58	135.58	135.58	135.58	119.67	134
2022-06-23	132.69	132.69	132.69	132.69	117.12	40
2022-06-21	130.58	130.58	130.58	130.58	115.26	10
2022-06-15	133.47	133.47	132.19	132.19	116.67	50
2022-06-13	132.96	132.96	131.35	132.82	117.23	16
2022-06-10	136.94	137.05	136.18	136.18	120.20	90
2022-06-09	141.10	141.38	141.10	141.38	124.78	160
2022-06-08	140.83	140.83	140.78	140.78	124.26	600
2022-05-31	137.01	137.80	137.01	137.80	120.86	1
2022-05-27	136.75	136.87	136.75	136.87	120.04	1
2022-05-24	128.82	128.87	128.82	128.87	113.02	6
2022-05-20	129.31	129.34	126.92	126.92	111.31	395
2022-05-19	132.26	132.29	132.26	132.29	116.02	8
2022-05-18	133.62	133.62	132.30	132.30	116.03	149
2022-05-16	133.91	134.07	133.91	134.07	117.58	7
2022-05-13	134.75	134.75	134.75	134.75	118.18	39
2022-05-12	130.96	130.96	130.96	130.96	114.85	40
2022-05-11	132.47	132.49	132.39	132.49	116.20	361
2022-05-09	131.66	131.66	131.66	131.66	115.47	12
2022-05-05	133.99	134.21	133.99	134.21	117.71	1
2022-04-29	131.75	131.75	131.75	131.75	115.55	1
2022-04-28	131.42	132.12	131.42	132.12	115.87	35
2022-04-27	135.56	135.94	135.56	135.94	119.22	8
2022-04-26	133.93	135.11	133.93	135.11	118.50	60
2022-04-25	131.09	132.99	131.00	132.99	116.64	4
2022-04-21	139.92	139.92	139.92	139.92	122.71	15
2022-04-13	130.70	130.70	130.70	130.70	114.63	1
2022-04-12	132.34	132.34	132.02	132.02	115.79	1
2022-04-08	130.54	131.42	130.54	131.42	115.26	228
2022-04-06	126.52	126.55	126.52	126.55	110.99	1
2022-04-05	127.79	127.79	127.79	127.79	112.08	8
2022-03-23	127.99	127.99	127.99	127.99	112.25	1
2022-03-21	128.11	128.11	128.11	128.11	112.35	2
2022-03-18	126.49	126.55	126.49	126.55	110.99	2
2022-03-17	127.38	128.23	127.38	128.23	112.46	5,021
2022-03-10	119.57	119.57	119.57	119.57	104.86	6
2022-03-09	122.52	122.52	122.52	122.52	107.45	27
2022-03-08	122.08	122.08	122.08	122.08	107.07	2
2022-02-24	118.39	118.39	118.39	118.39	103.07	201
2022-02-15	128.44	128.66	128.44	128.66	112.01	25
2022-02-11	127.24	127.24	126.51	126.51	110.14	1
2022-02-01	132.45	132.45	132.45	132.45	115.31	53
2022-01-31	129.74	131.32	129.74	131.32	114.33	104
2022-01-28	128.05	128.05	128.05	128.05	111.48	80
2022-01-26	132.50	132.50	132.38	132.38	115.25	200
2022-01-25	132.13	132.13	131.02	131.02	114.06	895
2022-01-24	129.02	129.02	129.02	129.02	112.33	8
2022-01-18	137.22	137.22	136.34	136.34	118.70	1
2022-01-14	137.68	137.68	137.68	137.68	119.86	1
2022-01-11	138.40	138.40	135.98	135.98	118.39	1
2021-12-29	139.28	139.28	139.28	139.28	121.26	20
2021-12-14	132.86	132.86	132.86	132.86	115.67	75
2021-12-13	134.26	134.26	134.26	134.26	116.89	1

← NewerPage 18 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.