Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	130.37	131.21	128.60	129.06	123.59	262
2025-07-30	133.26	133.55	133.02	133.32	127.67	104
2025-07-29	133.56	133.56	132.95	133.04	127.40	62
2025-07-28	133.33	133.73	131.91	132.23	126.62	25
2025-07-25	134.21	134.21	132.23	132.44	126.83	18
2025-07-24	134.52	134.52	133.35	133.35	127.70	9
2025-07-23	133.50	134.47	132.86	134.36	128.66	140
2025-07-22	123.75	131.11	123.75	130.71	125.17	522
2025-07-21	124.05	124.79	123.07	124.79	119.49	35
2025-07-18	122.46	124.35	122.46	122.46	117.27	32
2025-07-17	122.90	123.53	121.99	123.09	117.88	72
2025-07-16	123.36	123.36	121.62	121.62	116.46	17
2025-07-15	124.94	124.94	122.95	123.01	117.80	1
2025-07-14	124.49	125.33	123.79	124.03	118.77	10
2025-07-11	125.49	125.49	123.52	123.52	118.28	16
2025-07-10	124.78	127.06	124.78	127.06	121.67	17
2025-07-09	126.02	126.92	124.75	124.75	119.46	53
2025-07-08	125.34	126.86	124.94	126.21	120.86	3
2025-07-07	126.01	127.38	125.77	125.77	120.44	169
2025-07-03	127.30	127.67	126.61	127.67	122.26	108
2025-07-02	125.35	126.50	125.00	126.22	120.87	11
2025-07-01	121.12	124.48	121.12	124.48	119.20	17
2025-06-30	119.40	120.94	119.40	120.81	115.68	68
2025-06-27	118.74	120.52	118.74	120.28	115.18	2
2025-06-26	119.50	119.89	118.11	118.18	113.17	16,606
2025-06-25	121.60	121.60	119.05	119.05	114.00	2
2025-06-24	120.79	121.81	120.79	121.43	116.28	8
2025-06-23	119.20	120.08	119.20	120.08	114.99	11
2025-06-20	117.79	119.25	117.79	119.25	114.19	266
2025-06-18	120.00	120.00	119.49	119.49	114.42	3
2025-06-17	120.44	120.55	119.47	120.35	115.25	8
2025-06-16	121.01	121.26	119.72	120.45	115.34	4
2025-06-13	120.47	121.78	120.47	121.51	116.36	5
2025-06-12	122.17	123.04	121.36	121.74	116.58	9
2025-06-11	124.99	124.99	124.07	124.07	118.81	2
2025-06-10	126.07	126.93	125.22	126.88	121.50	19
2025-06-09	123.87	125.33	123.25	125.33	120.02	5
2025-06-06	126.15	126.15	125.15	125.43	120.11	6
2025-06-05	127.43	127.43	125.26	125.81	120.48	5
2025-06-04	127.11	128.16	126.57	127.20	120.82	7
2025-06-03	127.75	128.91	127.75	128.42	121.98	31
2025-06-02	126.08	127.43	125.00	127.43	121.04	24
2025-05-30	127.17	127.17	125.42	125.87	119.56	38
2025-05-29	126.29	126.29	126.09	126.09	119.77	5
2025-05-28	127.95	128.05	127.44	127.44	121.05	6
2025-05-27	127.47	127.64	126.17	127.38	120.99	19
2025-05-23	124.92	125.12	124.92	125.12	118.85	3
2025-05-22	125.35	126.15	124.45	126.15	119.82	23
2025-05-21	125.86	127.01	125.66	125.66	119.36	12
2025-05-20	128.82	129.02	128.46	128.46	122.02	1
2025-05-19	127.49	129.21	127.49	129.21	122.73	58
2025-05-16	127.94	129.43	127.94	128.43	121.99	32
2025-05-15	124.67	126.03	123.55	125.80	119.49	28
2025-05-14	120.21	123.85	119.84	123.85	117.64	9
2025-05-13	122.48	122.48	121.28	122.35	116.21	10
2025-05-12	119.50	122.33	119.50	121.36	115.27	3
2025-05-08	117.84	118.31	117.84	118.31	112.37	16
2025-05-07	116.55	117.63	115.79	115.79	109.98	35
2025-05-06	118.99	118.99	117.33	117.48	111.59	6
2025-05-02	118.96	119.83	116.50	119.61	113.61	33

← NewerPage 6 of 19 · 1,099 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.