Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	122.67	123.35	121.59	123.16	105.21	875,300
2021-04-26	123.01	123.23	121.46	122.21	104.40	840,800
2021-04-23	120.71	122.94	119.52	122.33	104.50	756,300
2021-04-22	120.95	123.22	118.59	119.36	101.97	1,231,100
2021-04-21	119.92	121.92	118.92	121.24	103.57	785,800
2021-04-20	119.53	120.00	118.57	119.25	101.87	869,000
2021-04-19	119.68	119.98	118.86	119.40	102.00	741,300
2021-04-16	119.38	120.56	118.99	120.02	102.53	705,200
2021-04-15	118.16	118.53	117.46	118.45	101.19	484,600
2021-04-14	115.66	118.16	115.66	117.66	100.51	592,900
2021-04-13	116.67	116.75	115.19	115.99	99.088	850,600
2021-04-12	117.50	118.02	116.82	117.75	100.59	479,600
2021-04-09	116.46	116.97	115.32	116.89	99.856	1,015,100
2021-04-08	116.15	116.57	115.27	115.72	98.857	614,200
2021-04-07	117.15	117.82	116.15	116.68	99.677	529,800
2021-04-06	117.10	118.13	116.50	117.47	100.35	580,500
2021-04-05	117.50	118.26	116.39	117.23	100.15	574,800
2021-04-01	115.97	116.67	115.19	116.62	99.626	522,400
2021-03-31	116.57	117.15	115.22	115.59	98.746	903,100
2021-03-30	117.26	117.86	116.66	117.57	100.44	561,500
2021-03-29	117.50	118.51	116.80	117.16	100.09	532,000
2021-03-26	117.69	118.62	116.95	118.55	101.27	654,400
2021-03-25	115.20	117.18	113.64	117.03	99.976	701,500
2021-03-24	114.75	116.38	114.74	114.81	98.080	689,900
2021-03-23	114.28	116.50	114.08	114.78	98.054	750,400
2021-03-22	116.84	116.89	114.46	115.33	98.524	891,700
2021-03-19	115.66	118.00	114.02	117.31	100.22	3,229,500
2021-03-18	114.64	117.53	114.50	115.94	99.045	714,300
2021-03-17	115.02	116.15	114.40	114.62	97.917	619,900
2021-03-16	115.33	115.33	113.08	114.45	97.772	571,800
2021-03-15	114.14	116.06	112.96	115.98	99.079	803,000
2021-03-12	114.86	115.72	113.96	114.59	97.892	584,300
2021-03-11	114.43	115.47	113.33	113.57	97.020	723,400
2021-03-10	113.94	115.75	112.79	115.16	98.379	538,100
2021-03-09	116.66	117.00	113.46	113.49	96.952	1,167,300
2021-03-08	113.43	118.84	112.64	116.87	99.839	1,358,000
2021-03-05	108.74	113.17	108.15	112.75	96.320	864,900
2021-03-04	109.10	110.92	105.85	107.59	91.912	983,800
2021-03-03	109.55	112.71	109.28	110.28	93.513	977,100
2021-03-02	108.11	109.92	106.56	109.19	92.589	948,100
2021-03-01	106.39	109.14	106.16	108.31	91.843	1,033,900
2021-02-26	106.20	107.07	104.87	105.35	89.333	1,511,200
2021-02-25	106.31	107.12	104.84	105.39	89.367	552,100
2021-02-24	104.85	107.06	104.36	106.31	90.147	676,800
2021-02-23	105.00	106.38	104.24	104.85	88.909	1,035,100
2021-02-22	101.46	105.05	101.43	104.57	88.672	850,900
2021-02-19	101.77	102.90	100.33	102.36	86.798	921,300
2021-02-18	98.240	101.66	98.240	101.08	85.712	945,300
2021-02-17	101.25	101.40	98.230	98.940	83.898	1,103,400
2021-02-16	100.08	102.63	99.690	101.92	86.424	858,100
2021-02-12	99.620	101.23	98.660	99.320	84.220	897,200
2021-02-11	103.11	103.23	100.40	100.53	85.246	718,700
2021-02-10	104.13	104.29	102.43	103.11	87.434	557,300
2021-02-09	103.65	104.28	102.97	103.66	87.900	648,300
2021-02-08	102.00	103.63	101.74	103.58	87.832	682,400
2021-02-05	101.00	101.74	100.18	101.65	86.196	569,500
2021-02-04	99.000	100.46	98.400	100.41	85.144	707,000
2021-02-03	96.960	98.920	96.430	98.420	83.457	489,200
2021-02-02	95.180	98.000	94.870	97.470	82.651	896,600
2021-02-01	94.150	95.450	93.660	94.690	80.294	759,600

← NewerPage 24 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.