Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	114.40	115.76	113.43	115.60	108.89	200
2025-01-31	117.06	118.06	116.85	117.24	110.44	420
2025-01-30	117.62	118.45	116.75	118.45	111.58	345
2025-01-29	117.21	117.43	116.78	116.96	110.18	227
2025-01-28	119.26	119.49	117.84	118.00	111.15	515
2025-01-27	119.89	120.06	118.10	120.06	113.09	289
2025-01-24	118.89	118.89	116.81	117.25	110.45	214
2025-01-23	118.64	118.88	117.38	118.30	111.44	235
2025-01-22	120.22	120.22	115.65	116.35	109.60	1,013
2025-01-21	119.02	119.65	118.52	119.30	112.38	710
2025-01-17	118.00	118.94	117.02	118.73	111.84	716
2025-01-16	118.19	119.47	117.93	119.38	112.45	312
2025-01-15	118.78	118.83	117.09	117.32	110.51	409
2025-01-14	117.27	117.61	116.40	117.09	110.30	14
2025-01-13	115.59	117.16	115.07	116.89	110.11	92
2025-01-10	115.68	116.13	114.80	116.08	109.34	1,216
2025-01-08	116.37	116.74	115.17	115.70	108.99	935
2025-01-07	118.12	118.12	118.12	118.12	111.27	10
2025-01-06	117.36	118.33	116.86	118.33	111.47	143
2025-01-03	116.31	117.49	114.94	116.39	109.64	371
2025-01-02	117.74	118.84	116.84	116.84	110.06	511
2024-12-31	116.96	117.33	116.63	116.63	109.87	23
2024-12-30	115.90	116.73	115.73	116.47	109.71	13
2024-12-27	115.51	117.59	115.51	116.65	109.88	44
2024-12-24	115.10	117.07	115.10	116.90	110.11	82
2024-12-23	115.74	116.17	114.44	116.17	109.43	43
2024-12-20	114.62	115.59	113.50	115.55	108.85	114
2024-12-19	115.47	117.24	115.29	115.69	108.97	3,568
2024-12-18	118.34	118.87	118.34	118.87	111.97	217
2024-12-17	117.67	118.96	116.91	118.87	111.97	205
2024-12-16	119.97	121.78	118.96	118.96	112.06	59
2024-12-13	121.02	121.75	120.49	120.49	113.50	176
2024-12-12	122.34	122.97	120.07	121.77	114.71	431
2024-12-11	124.58	125.75	123.00	123.12	115.98	1,107
2024-12-10	124.12	125.93	123.21	125.61	118.32	24,437
2024-12-09	124.29	127.12	124.15	127.12	119.75	18
2024-12-06	125.53	125.53	122.72	123.28	116.13	481
2024-12-05	125.06	126.20	123.92	124.40	116.24	409
2024-12-04	127.70	127.90	125.98	127.03	118.70	248
2024-12-03	127.54	127.54	126.26	127.35	119.00	269
2024-12-02	128.03	128.39	126.53	128.29	119.88	585
2024-11-29	126.52	127.42	126.29	126.73	118.42	797
2024-11-27	128.25	128.71	126.71	126.71	118.40	417
2024-11-26	129.61	129.61	127.45	127.80	119.42	847
2024-11-25	126.61	130.47	126.06	129.98	121.46	1,536
2024-11-22	123.44	124.89	122.95	124.79	116.61	544
2024-11-21	122.00	122.41	120.36	121.94	113.94	467
2024-11-20	122.70	122.70	119.90	119.90	112.04	582
2024-11-19	123.55	123.59	121.33	121.99	113.99	1,096
2024-11-18	123.11	124.73	122.57	124.54	116.37	326
2024-11-15	124.45	125.25	122.46	123.31	115.22	1,310
2024-11-14	124.88	125.60	123.68	124.82	116.63	7,856
2024-11-13	122.77	124.43	121.89	123.81	115.69	583
2024-11-12	122.08	123.37	121.56	122.69	114.64	624
2024-11-11	123.30	124.47	122.86	123.04	114.97	906
2024-11-08	122.90	123.19	122.30	122.85	114.79	299
2024-11-07	123.23	124.63	122.71	123.84	115.72	380
2024-11-06	119.99	122.23	119.20	121.91	113.91	2,116
2024-11-05	115.51	116.46	115.30	116.00	108.39	314
2024-11-04	113.61	116.71	113.61	116.28	108.65	6,856

← NewerPage 8 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.