Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	114.00	115.45	113.34	113.79	106.33	712
2024-10-31	116.32	117.02	114.12	114.88	107.34	1,589
2024-10-30	117.48	118.85	116.01	116.01	108.40	113
2024-10-29	117.19	118.18	116.72	118.09	110.35	444
2024-10-28	115.68	118.92	115.22	118.66	110.88	3,430
2024-10-25	113.99	114.97	113.40	113.41	105.97	1,445
2024-10-24	114.42	115.81	113.12	113.79	106.33	873
2024-10-23	114.19	116.50	113.30	115.49	107.92	3,928
2024-10-22	130.75	130.75	114.00	115.72	108.13	6,355
2024-10-21	143.94	144.39	142.91	143.42	134.01	43
2024-10-18	144.42	144.63	142.75	142.87	133.50	108
2024-10-17	144.00	144.00	142.18	143.14	133.76	270
2024-10-16	142.26	143.72	140.85	142.61	133.26	165
2024-10-15	138.67	142.28	138.67	140.49	131.28	14
2024-10-14	137.05	138.58	136.98	138.33	129.26	39
2024-10-11	134.29	136.98	133.69	136.98	128.00	726
2024-10-10	133.80	134.49	132.72	133.53	124.77	268
2024-10-09	133.65	134.91	133.65	134.00	125.21	418
2024-10-08	134.98	134.98	132.95	133.25	124.51	294
2024-10-07	135.39	136.75	135.19	135.50	126.61	95
2024-10-04	136.57	138.32	136.57	136.70	127.73	3,413
2024-10-03	138.77	138.77	136.48	136.94	127.96	197
2024-10-02	139.61	139.61	137.68	139.07	129.95	109
2024-10-01	139.98	140.03	138.19	139.82	130.65	319
2024-09-30	141.56	141.70	139.52	140.44	131.23	255
2024-09-27	142.26	143.44	141.49	141.51	132.23	542
2024-09-26	139.42	141.30	138.66	141.30	132.03	248
2024-09-25	140.29	140.29	138.30	138.30	129.23	108
2024-09-24	137.69	138.92	137.69	138.92	129.81	203
2024-09-23	137.80	138.28	136.05	137.11	128.12	1,250
2024-09-20	139.36	139.36	136.37	136.95	127.97	142
2024-09-19	140.00	141.23	138.41	138.76	129.66	55
2024-09-18	139.53	141.20	138.52	140.38	131.17	260
2024-09-17	138.54	139.25	137.93	138.24	129.17	252
2024-09-16	138.64	139.48	137.33	137.52	128.50	16
2024-09-13	136.65	137.70	136.49	137.07	128.08	27
2024-09-12	135.15	135.60	133.57	135.60	126.71	542
2024-09-11	134.72	135.43	132.44	134.02	125.23	522
2024-09-10	136.84	136.84	134.85	134.85	126.01	7
2024-09-09	134.45	136.41	134.03	136.41	127.46	133
2024-09-06	135.64	137.72	134.27	134.27	125.46	126
2024-09-05	141.24	142.21	135.52	137.00	127.08	2,099
2024-09-04	144.50	144.50	139.49	139.53	129.43	1,744
2024-09-03	142.99	144.28	141.56	143.91	133.49	397
2024-08-30	143.32	143.32	142.45	142.65	132.32	82
2024-08-29	142.43	143.53	142.01	143.44	133.05	218
2024-08-28	143.04	143.49	141.99	141.99	131.71	320
2024-08-27	143.63	143.63	142.33	142.44	132.13	7
2024-08-23	142.13	143.45	142.00	142.00	131.72	76
2024-08-22	141.35	143.02	141.33	141.33	131.10	234
2024-08-21	140.16	143.77	140.16	143.72	133.31	35
2024-08-20	139.21	139.47	138.35	138.76	128.72	68
2024-08-19	139.75	139.75	138.74	138.79	128.74	380
2024-08-16	139.00	139.49	138.51	139.49	129.39	1,098
2024-08-15	138.37	139.70	137.34	138.52	128.49	174
2024-08-14	137.00	137.36	136.89	137.36	127.41	39
2024-08-13	136.84	137.01	135.70	136.90	126.99	104
2024-08-12	137.76	137.76	135.99	135.99	126.14	278
2024-08-09	138.80	138.80	136.52	137.14	127.21	608
2024-08-08	138.28	139.04	138.10	138.50	128.47	41

← NewerPage 9 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.