Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	134.80	135.48	132.80	132.98	121.74	1,188,300
2023-12-07	135.94	136.27	134.28	134.28	122.93	1,018,700
2023-12-06	134.99	137.25	134.50	136.50	124.97	1,058,100
2023-12-05	136.77	136.77	133.81	134.03	122.70	1,325,000
2023-12-04	134.21	137.63	134.21	137.32	125.72	2,150,800
2023-12-01	133.48	135.25	132.54	134.70	123.32	1,423,300
2023-11-30	133.68	134.00	131.78	132.78	121.56	1,837,200
2023-11-29	134.52	135.37	133.68	133.86	121.68	786,600
2023-11-28	135.40	135.62	134.15	134.36	122.13	935,000
2023-11-27	137.00	137.00	135.06	135.06	122.77	984,700
2023-11-24	137.77	138.41	137.40	137.40	124.90	407,700
2023-11-22	138.20	138.24	136.83	137.77	125.23	879,200
2023-11-21	136.86	138.20	136.75	137.47	124.96	648,900
2023-11-20	137.27	137.93	136.00	137.35	124.85	709,500
2023-11-17	138.55	138.94	136.78	137.41	124.91	1,481,400
2023-11-16	137.07	138.30	136.59	137.47	124.96	1,042,100
2023-11-15	138.59	139.53	137.60	137.87	125.32	792,100
2023-11-14	137.45	138.77	137.45	138.26	125.68	952,100
2023-11-13	135.45	136.12	134.39	135.39	123.07	767,500
2023-11-10	135.39	136.54	134.54	136.16	123.77	735,600
2023-11-09	135.11	135.76	134.43	135.04	122.75	874,800
2023-11-08	135.55	135.59	134.01	134.46	122.22	1,025,800
2023-11-07	133.74	135.67	133.30	135.54	123.21	1,016,600
2023-11-06	133.79	134.45	132.95	133.68	121.52	940,000
2023-11-03	132.63	134.57	132.48	134.02	121.82	842,400
2023-11-02	129.58	130.84	127.92	130.69	118.80	1,251,000
2023-11-01	128.83	129.20	127.65	128.78	117.06	1,051,200
2023-10-31	127.68	129.47	127.44	128.86	117.13	2,163,400
2023-10-30	127.58	128.51	126.35	127.52	115.92	973,100
2023-10-27	128.97	129.49	126.54	127.12	115.55	889,100
2023-10-26	128.67	129.64	127.45	128.93	117.20	1,260,700
2023-10-25	128.66	129.75	127.64	128.43	116.74	974,000
2023-10-24	129.26	129.88	128.27	128.79	117.07	1,429,100
2023-10-23	128.23	129.65	126.85	128.26	116.59	1,770,700
2023-10-20	130.60	133.35	128.39	128.63	116.92	1,873,000
2023-10-19	142.28	143.84	129.91	130.12	118.28	2,671,200
2023-10-18	149.60	150.32	148.36	148.73	135.20	910,700
2023-10-17	148.97	150.91	148.39	150.21	136.54	813,800
2023-10-16	148.59	150.38	148.39	149.69	136.07	986,400
2023-10-13	147.79	148.46	146.03	147.04	133.66	769,200
2023-10-12	146.67	148.35	145.57	147.28	133.88	1,092,700
2023-10-11	147.91	148.23	145.94	146.77	133.41	871,400
2023-10-10	147.17	148.59	146.85	147.64	134.20	1,080,200
2023-10-09	144.42	147.09	144.15	146.69	133.34	1,231,100
2023-10-06	142.33	145.00	141.73	144.06	130.95	810,400
2023-10-05	143.14	143.85	142.15	142.69	129.71	691,700
2023-10-04	140.81	143.53	140.18	143.01	130.00	999,200
2023-10-03	144.96	144.96	139.67	140.57	127.78	1,419,500
2023-10-02	143.60	146.14	142.91	145.18	131.97	1,329,000
2023-09-29	144.76	145.60	143.88	144.38	131.24	994,000
2023-09-28	142.44	143.44	141.58	143.26	130.22	1,018,900
2023-09-27	143.75	144.00	141.67	142.31	129.36	1,074,600
2023-09-26	146.23	146.62	142.85	143.00	129.99	850,200
2023-09-25	146.10	147.93	146.10	146.99	133.61	732,900
2023-09-22	145.48	147.30	145.36	146.35	133.03	569,800
2023-09-21	148.57	148.63	145.61	145.64	132.39	780,500
2023-09-20	149.14	150.65	148.29	149.26	135.68	796,300
2023-09-19	147.48	148.92	146.45	148.54	135.02	797,000
2023-09-18	148.70	149.63	147.92	148.07	134.60	483,500
2023-09-15	150.30	150.30	148.72	148.83	135.29	932,400

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-04-15	3:2
1992-04-20	3:2

Dividends

Ex-date	Amount
2026-09-04	1.0630 USD
2026-06-05	1.0630 USD
2026-03-06	1.0630 USD
2025-12-05	1.0300 USD
2025-09-05	1.0300 USD
2025-06-06	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	0.7630 USD
2019-09-05	0.7630 USD
2019-06-06	0.7630 USD
2019-03-07	0.7630 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.