Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	92.130	93.540	91.690	93.520	78.656	754,000
2020-10-30	90.130	90.780	88.990	90.430	76.057	922,000
2020-10-29	90.000	91.850	89.640	90.310	75.956	719,200
2020-10-28	92.150	92.830	89.420	89.690	75.434	869,400
2020-10-27	95.500	95.930	93.710	93.870	78.950	719,700
2020-10-26	97.740	97.810	94.330	95.430	80.262	941,700
2020-10-23	97.630	99.180	97.100	98.780	83.080	914,400
2020-10-22	100.49	101.95	95.740	96.780	81.397	1,411,700
2020-10-21	102.40	103.33	101.64	102.02	85.805	952,000
2020-10-20	101.33	103.59	101.22	101.85	85.662	886,000
2020-10-19	101.08	102.54	100.49	100.61	84.619	999,900
2020-10-16	101.34	101.77	100.67	100.92	84.879	733,800
2020-10-15	100.08	101.90	99.720	101.28	85.182	910,600
2020-10-14	100.01	101.58	100.01	100.93	84.888	709,000
2020-10-13	99.720	100.42	99.280	99.900	84.022	484,900
2020-10-12	100.28	100.99	99.800	100.23	84.299	596,500
2020-10-09	101.58	102.32	100.30	100.39	84.434	665,200
2020-10-08	99.150	101.20	98.800	101.15	85.073	657,300
2020-10-07	97.580	99.430	97.580	98.750	83.054	506,300
2020-10-06	97.530	99.120	96.200	96.520	81.179	522,700
2020-10-05	96.930	97.830	96.300	97.400	81.919	717,900
2020-10-02	93.500	96.190	93.500	95.850	80.615	576,900
2020-10-01	95.690	96.610	94.220	94.970	79.875	673,400
2020-09-30	95.150	96.000	94.280	95.170	80.043	778,100
2020-09-29	95.940	95.940	94.610	94.740	79.682	534,700
2020-09-28	95.320	96.330	94.830	95.740	80.523	715,000
2020-09-25	93.340	94.940	92.820	94.100	79.143	754,800
2020-09-24	94.650	95.800	93.530	93.940	79.009	738,600
2020-09-23	97.020	97.020	94.470	94.670	79.623	1,658,100
2020-09-22	96.860	98.110	95.960	96.430	81.103	927,200
2020-09-21	100.60	100.93	96.030	96.550	81.204	1,117,200
2020-09-18	101.08	103.21	100.95	102.06	85.838	1,252,400
2020-09-17	100.54	102.48	99.990	101.83	85.645	682,400
2020-09-16	102.34	102.42	100.46	101.36	85.249	733,800
2020-09-15	103.43	104.39	101.52	101.84	85.653	1,056,700
2020-09-14	104.27	104.27	102.36	103.02	86.646	1,043,600
2020-09-11	99.110	100.79	98.880	100.56	84.577	855,000
2020-09-10	99.980	100.39	98.070	98.770	83.071	1,150,200
2020-09-09	98.060	100.37	97.610	99.670	83.828	767,300
2020-09-08	96.570	98.750	95.790	97.560	82.053	1,351,100
2020-09-04	97.570	98.110	95.820	97.470	81.978	608,200
2020-09-03	98.750	98.750	96.190	96.840	81.448	1,133,700
2020-09-02	95.230	99.450	95.230	99.290	82.844	1,083,700
2020-09-01	93.920	96.010	93.140	95.660	79.815	728,900
2020-08-31	95.920	96.000	93.690	94.440	78.797	1,200,900
2020-08-28	93.940	94.890	93.400	94.880	79.165	482,700
2020-08-27	94.370	94.840	93.210	93.650	78.138	410,700
2020-08-26	94.200	95.150	93.800	94.370	78.739	550,900
2020-08-25	95.450	95.610	93.840	94.500	78.847	567,000
2020-08-24	93.940	95.530	93.650	94.990	79.256	845,500
2020-08-21	92.210	93.520	91.720	93.280	77.830	850,400
2020-08-20	92.130	92.950	91.950	92.220	76.945	520,300
2020-08-19	93.640	93.940	92.780	93.040	77.629	459,200
2020-08-18	94.120	94.670	93.480	93.560	78.063	504,300
2020-08-17	95.000	95.270	93.960	94.220	78.614	463,100
2020-08-14	94.270	95.280	94.200	94.560	78.898	406,000
2020-08-13	95.950	96.150	93.840	94.360	78.731	487,300
2020-08-12	95.960	97.050	95.360	96.870	80.825	786,500
2020-08-11	95.070	96.570	94.760	95.270	79.490	758,600
2020-08-10	92.770	94.250	92.340	94.070	78.489	577,500

← NewerPage 26 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.