Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	128.34	128.75	127.11	127.19	110.07	358,400
2021-10-14	125.16	127.51	124.76	127.34	110.20	419,100
2021-10-13	124.96	125.50	123.40	124.17	107.45	462,100
2021-10-12	126.10	126.93	124.83	125.14	108.29	386,800
2021-10-11	126.10	127.45	125.72	126.18	109.19	371,800
2021-10-08	125.37	126.71	125.02	126.04	109.07	329,400
2021-10-07	124.31	125.99	124.31	125.39	108.51	518,900
2021-10-06	122.27	123.66	120.87	123.17	106.59	506,700
2021-10-05	122.43	124.51	121.59	123.68	107.03	623,700
2021-10-04	122.08	124.16	121.46	122.37	105.90	585,300
2021-10-01	121.65	122.87	118.62	121.82	105.42	494,600
2021-09-30	124.50	124.50	121.19	121.23	104.91	728,000
2021-09-29	123.80	124.78	123.35	124.16	107.44	336,700
2021-09-28	125.23	125.42	122.83	123.20	106.61	404,800
2021-09-27	123.73	124.68	123.73	124.65	107.87	472,700
2021-09-24	122.91	123.84	122.55	123.02	106.46	359,700
2021-09-23	123.19	124.39	123.07	123.40	106.79	557,100
2021-09-22	122.11	123.40	121.28	122.34	105.87	480,100
2021-09-21	121.54	122.19	120.25	121.11	104.80	476,400
2021-09-20	120.16	120.86	119.06	120.53	104.30	593,300
2021-09-17	123.67	124.31	121.92	122.00	105.57	1,030,300
2021-09-16	124.25	125.11	123.55	124.19	107.47	651,800
2021-09-15	119.74	124.59	119.18	124.15	107.44	1,075,600
2021-09-14	119.00	120.09	117.72	120.00	103.84	740,900
2021-09-13	119.37	120.17	118.59	119.21	103.16	614,100
2021-09-10	119.86	120.09	118.18	118.38	102.44	807,900
2021-09-09	119.40	120.92	119.01	119.19	103.14	723,700
2021-09-08	120.05	120.79	119.27	119.82	103.69	504,700
2021-09-07	121.89	121.97	120.05	120.12	103.95	442,400
2021-09-03	122.30	122.94	121.69	122.18	105.73	432,100
2021-09-02	122.32	122.84	121.47	122.49	106.00	527,300
2021-09-01	122.64	123.20	121.04	122.96	105.70	591,000
2021-08-31	123.94	124.00	121.72	122.19	105.04	786,300
2021-08-30	124.08	124.48	123.53	123.64	106.28	268,400
2021-08-27	122.87	123.95	122.63	123.66	106.30	409,600
2021-08-26	124.55	124.55	122.67	122.72	105.49	333,900
2021-08-25	123.19	125.57	122.97	124.74	107.23	548,500
2021-08-24	122.52	123.92	122.39	123.23	105.93	558,100
2021-08-23	124.57	124.57	122.52	122.53	105.33	357,500
2021-08-20	122.50	124.23	122.50	123.82	106.44	439,700
2021-08-19	122.42	123.76	121.80	122.50	105.31	435,800
2021-08-18	123.15	125.29	123.00	123.48	106.15	559,500
2021-08-17	125.00	125.00	122.30	123.67	106.31	437,700
2021-08-16	124.20	126.07	123.11	125.93	108.25	461,000
2021-08-13	125.25	125.33	124.27	124.64	107.14	433,800
2021-08-12	125.92	126.03	124.59	125.27	107.69	330,200
2021-08-11	124.78	125.92	123.98	125.74	108.09	376,400
2021-08-10	123.77	125.28	123.60	124.77	107.26	406,600
2021-08-09	123.74	124.43	123.32	123.97	106.57	438,800
2021-08-06	125.41	125.77	123.71	124.28	106.84	550,600
2021-08-05	125.59	126.22	123.29	124.19	106.76	518,200
2021-08-04	127.22	127.66	124.88	124.89	107.36	454,300
2021-08-03	127.16	128.63	126.00	128.16	110.17	613,800
2021-08-02	127.87	128.94	126.05	126.46	108.71	627,200
2021-07-30	127.51	128.50	126.38	126.92	109.10	1,766,500
2021-07-29	127.04	128.31	126.51	127.92	109.96	740,900
2021-07-28	129.04	129.27	126.00	126.05	108.36	642,700
2021-07-27	127.97	129.10	127.10	128.88	110.79	571,600
2021-07-26	128.65	129.93	127.84	128.71	110.64	694,700
2021-07-23	127.31	129.57	126.77	129.09	110.97	648,300

← NewerPage 22 of 79 · 4,733 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.