Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	132.15	132.15	126.00	126.37	108.63	966,300
2021-07-21	128.95	129.95	128.53	129.17	111.04	667,900
2021-07-20	126.45	129.31	125.40	128.33	110.32	751,900
2021-07-19	126.05	126.66	124.62	125.63	108.00	638,600
2021-07-16	129.65	129.89	127.38	127.61	109.70	382,300
2021-07-15	128.05	129.61	128.05	129.01	110.90	437,500
2021-07-14	128.15	128.88	127.35	128.79	110.71	527,200
2021-07-13	128.77	129.22	127.47	127.66	109.74	516,500
2021-07-12	128.76	130.00	128.02	129.50	111.32	486,300
2021-07-09	129.11	129.75	128.19	129.52	111.34	642,900
2021-07-08	126.85	128.55	126.47	127.15	109.30	712,300
2021-07-07	126.82	129.20	126.68	128.62	110.57	421,800
2021-07-06	128.92	129.16	126.39	127.44	109.55	655,400
2021-07-02	128.66	129.39	128.17	129.06	110.94	452,000
2021-07-01	126.99	128.46	126.54	128.31	110.30	506,300
2021-06-30	126.60	127.21	125.84	126.47	108.72	471,100
2021-06-29	126.31	127.57	126.31	126.71	108.92	385,000
2021-06-28	127.24	127.29	125.15	125.51	107.89	439,800
2021-06-25	126.50	127.92	126.50	127.65	109.73	711,900
2021-06-24	126.01	126.62	125.25	126.16	108.45	447,500
2021-06-23	125.24	126.22	124.40	125.32	107.73	599,300
2021-06-22	124.52	125.52	123.09	124.95	107.41	607,300
2021-06-21	122.43	124.71	122.07	124.42	106.96	706,000
2021-06-18	120.85	121.48	120.07	121.12	104.12	1,703,600
2021-06-17	125.92	126.06	121.85	122.88	105.63	936,000
2021-06-16	126.92	127.38	125.65	125.85	108.18	773,100
2021-06-15	127.21	127.35	126.01	127.27	109.41	692,400
2021-06-14	128.60	128.73	126.81	127.61	109.70	684,200
2021-06-11	128.25	129.30	128.05	129.03	110.92	519,600
2021-06-10	129.29	129.60	127.61	127.71	109.78	470,200
2021-06-09	129.09	129.69	128.06	128.39	110.37	700,300
2021-06-08	127.31	129.72	127.31	129.42	111.25	656,600
2021-06-07	130.17	130.19	127.61	127.87	109.92	620,200
2021-06-04	129.56	129.96	128.33	129.95	111.71	480,400
2021-06-03	129.54	130.01	128.35	129.16	111.03	622,700
2021-06-02	132.51	132.51	130.51	130.82	111.76	619,900
2021-06-01	132.00	133.08	131.39	132.09	112.84	684,700
2021-05-28	130.55	131.77	130.11	131.12	112.01	676,900
2021-05-27	132.04	132.49	130.37	130.46	111.45	1,268,800
2021-05-26	130.68	131.52	129.63	130.85	111.78	779,700
2021-05-25	131.25	131.83	129.77	129.98	111.04	911,300
2021-05-24	132.00	132.17	131.00	131.40	112.25	558,900
2021-05-21	130.94	133.31	130.94	131.43	112.28	956,100
2021-05-20	129.66	131.10	128.72	130.81	111.75	773,700
2021-05-19	129.55	130.30	128.44	129.64	110.75	1,501,100
2021-05-18	132.43	133.00	131.06	131.18	112.06	873,200
2021-05-17	131.98	133.34	131.40	132.35	113.06	623,600
2021-05-14	131.23	132.24	130.14	131.96	112.73	573,800
2021-05-13	127.88	131.46	127.82	130.95	111.87	866,500
2021-05-12	131.13	131.56	127.34	127.47	108.89	798,500
2021-05-11	132.86	133.54	130.71	131.24	112.12	744,300
2021-05-10	134.31	135.93	133.50	133.60	114.13	613,100
2021-05-07	131.39	133.97	130.89	133.46	114.01	583,700
2021-05-06	132.61	132.87	131.15	132.38	113.09	657,100
2021-05-05	130.24	132.40	130.24	131.65	112.47	889,200
2021-05-04	127.76	130.35	127.01	130.26	111.28	976,000
2021-05-03	125.95	128.46	125.71	127.25	108.71	687,700
2021-04-30	125.68	125.74	124.52	124.97	106.76	1,406,300
2021-04-29	125.33	127.44	125.33	125.74	107.42	1,130,700
2021-04-28	123.59	124.75	122.89	124.69	106.52	1,008,600

← NewerPage 23 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.