Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	96.740	97.580	93.620	93.880	79.607	2,699,900
2021-01-28	99.650	100.33	96.870	96.950	82.210	906,300
2021-01-27	100.07	100.49	96.200	98.800	83.779	1,228,600
2021-01-26	101.49	102.05	100.00	101.50	86.068	664,200
2021-01-25	101.48	102.26	100.00	101.20	85.814	961,300
2021-01-22	101.29	101.90	100.27	101.64	86.187	701,900
2021-01-21	99.920	102.50	99.920	102.22	86.679	941,400
2021-01-20	99.260	100.73	98.250	100.01	84.805	875,800
2021-01-19	102.33	102.72	99.100	99.550	84.415	732,800
2021-01-15	104.84	104.85	101.69	102.15	86.620	979,600
2021-01-14	106.38	106.84	104.92	104.95	88.994	542,600
2021-01-13	107.80	108.19	105.45	105.89	89.791	748,100
2021-01-12	104.87	108.55	104.41	108.30	91.834	887,100
2021-01-11	102.48	105.62	102.14	105.11	89.129	1,028,900
2021-01-08	104.07	104.17	102.17	103.34	87.629	735,200
2021-01-07	103.51	103.99	102.03	103.74	87.968	768,900
2021-01-06	99.490	103.65	98.900	103.31	87.603	966,600
2021-01-05	98.410	99.850	97.680	99.350	84.245	793,500
2021-01-04	101.08	101.08	97.280	98.440	83.474	910,400
2020-12-31	99.640	100.53	99.050	100.43	85.161	515,500
2020-12-30	99.050	100.43	98.800	99.610	84.466	401,700
2020-12-29	100.04	100.54	98.500	98.790	83.770	429,200
2020-12-28	100.28	101.48	99.830	100.04	84.830	446,800
2020-12-24	99.800	99.870	98.390	99.360	84.254	149,500
2020-12-23	98.970	100.33	98.550	99.400	84.288	585,200
2020-12-22	97.150	99.060	96.990	98.640	83.643	675,900
2020-12-21	95.770	97.550	94.090	97.360	82.558	692,900
2020-12-18	97.040	97.930	96.320	97.530	82.702	1,725,300
2020-12-17	96.990	97.870	96.060	96.950	82.210	715,700
2020-12-16	96.730	97.690	95.980	96.500	81.829	666,900
2020-12-15	96.210	96.900	95.060	96.590	81.905	626,400
2020-12-14	97.860	98.900	95.790	95.820	81.252	608,100
2020-12-11	96.690	97.790	96.200	97.060	82.303	829,700
2020-12-10	97.750	98.050	96.170	97.040	82.286	591,000
2020-12-09	96.900	98.020	96.200	97.950	83.058	1,161,400
2020-12-08	97.700	98.160	96.440	96.650	81.956	856,600
2020-12-07	97.730	98.440	97.240	98.250	83.312	789,900
2020-12-04	97.190	98.300	97.140	98.250	83.312	609,200
2020-12-03	96.010	97.720	95.800	97.260	82.473	664,800
2020-12-02	97.940	99.000	96.670	96.980	81.566	1,130,100
2020-12-01	99.700	102.61	98.940	101.67	85.510	826,300
2020-11-30	98.010	98.490	96.550	98.370	82.735	1,978,900
2020-11-27	98.850	99.200	97.600	98.360	82.726	270,600
2020-11-25	100.49	100.71	98.200	98.950	83.223	697,200
2020-11-24	98.680	101.53	97.710	101.16	85.081	861,100
2020-11-23	97.660	98.260	96.370	97.120	81.683	588,400
2020-11-20	98.000	98.070	96.410	96.960	81.549	714,400
2020-11-19	98.140	98.400	96.480	98.000	82.424	751,400
2020-11-18	98.600	100.65	98.510	98.650	82.970	957,600
2020-11-17	98.340	98.750	96.350	98.480	82.827	563,600
2020-11-16	100.68	100.77	98.140	99.570	83.744	739,100
2020-11-13	96.930	99.350	96.730	99.030	83.290	446,900
2020-11-12	97.210	97.500	95.250	95.930	80.683	599,500
2020-11-11	100.37	100.93	97.520	97.640	82.121	883,000
2020-11-10	98.730	101.19	98.480	99.820	83.954	727,500
2020-11-09	100.25	104.44	98.320	98.490	82.836	1,176,700
2020-11-06	96.590	96.700	94.550	94.670	79.623	536,300
2020-11-05	95.980	98.120	95.970	96.220	80.926	685,300
2020-11-04	98.000	98.280	94.770	94.810	79.741	936,400
2020-11-03	94.830	98.700	94.760	98.150	82.550	882,700

← NewerPage 25 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.