Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	91.840	92.790	91.540	92.750	77.387	559,000
2020-08-06	92.130	92.800	91.370	92.230	76.953	500,600
2020-08-05	92.300	92.750	91.690	92.430	77.120	655,200
2020-08-04	90.570	91.230	90.210	91.190	76.086	687,200
2020-08-03	90.730	91.430	90.140	90.860	75.810	791,800
2020-07-31	90.690	91.700	89.370	90.150	75.218	1,644,800
2020-07-30	90.400	92.280	87.890	90.480	75.493	1,009,800
2020-07-29	89.340	91.760	89.340	91.650	76.470	740,200
2020-07-28	89.830	90.250	88.370	89.200	74.425	716,700
2020-07-27	88.070	89.900	87.040	89.430	74.617	760,900
2020-07-24	88.440	89.980	88.050	88.640	73.958	669,000
2020-07-23	88.540	89.500	88.090	88.460	73.808	568,300
2020-07-22	87.490	89.340	87.160	89.100	74.342	496,900
2020-07-21	87.070	88.930	87.070	87.630	73.115	531,600
2020-07-20	87.210	87.580	86.100	87.030	72.615	572,400
2020-07-17	89.250	89.250	87.470	87.860	73.307	452,100
2020-07-16	87.880	88.790	87.710	88.640	73.958	454,600
2020-07-15	87.730	88.530	86.650	88.260	73.641	544,200
2020-07-14	84.450	86.370	84.090	86.170	71.897	727,200
2020-07-13	86.120	87.330	84.980	85.130	71.029	682,000
2020-07-10	84.940	85.730	83.880	85.580	71.405	479,800
2020-07-09	85.690	85.970	83.670	84.450	70.462	670,400
2020-07-08	86.910	87.210	85.250	86.140	71.872	512,300
2020-07-07	86.400	87.600	86.310	86.840	72.456	562,800
2020-07-06	88.210	88.560	86.640	87.450	72.965	443,400
2020-07-02	87.480	88.980	86.090	86.840	72.456	696,900
2020-07-01	86.840	87.420	85.780	85.900	71.672	760,900
2020-06-30	86.700	87.440	85.600	86.960	72.556	852,700
2020-06-29	84.950	87.340	84.300	87.020	72.606	734,000
2020-06-26	84.880	85.530	83.320	83.660	69.803	1,290,300
2020-06-25	84.070	85.450	83.290	85.060	70.971	581,200
2020-06-24	87.390	87.590	83.880	84.670	70.646	818,600
2020-06-23	88.720	89.430	87.490	88.440	73.791	638,800
2020-06-22	87.370	88.670	85.680	87.750	73.215	739,100
2020-06-19	89.950	90.970	87.310	87.580	73.074	2,854,000
2020-06-18	87.720	89.320	87.720	88.240	73.624	668,000
2020-06-17	88.490	89.560	87.390	88.690	74.000	695,200
2020-06-16	89.130	89.650	86.570	88.580	73.908	751,200
2020-06-15	82.880	86.660	82.060	85.620	71.438	963,200
2020-06-12	86.330	86.830	83.720	85.590	71.413	818,000
2020-06-11	85.120	86.030	83.130	83.590	69.745	806,800
2020-06-10	91.870	92.200	88.490	88.510	73.850	690,800
2020-06-09	91.910	92.210	90.820	91.660	76.478	579,300
2020-06-08	92.710	95.330	92.300	93.520	78.030	913,600
2020-06-05	94.110	95.460	91.700	92.280	76.995	902,300
2020-06-04	87.340	90.280	86.130	90.240	75.293	1,029,100
2020-06-03	86.040	89.340	85.340	89.140	73.716	913,700
2020-06-02	85.750	85.940	84.230	84.870	70.185	695,900
2020-06-01	83.510	85.350	83.110	84.780	70.111	718,000
2020-05-29	83.410	84.710	82.490	83.410	68.978	910,900
2020-05-28	87.520	87.900	84.140	84.310	69.722	711,500
2020-05-27	84.100	87.370	84.100	87.290	72.186	1,002,600
2020-05-26	79.750	83.090	79.470	82.340	68.093	936,400
2020-05-22	77.090	77.450	76.240	77.220	63.859	529,200
2020-05-21	76.740	77.620	75.410	77.150	63.801	640,800
2020-05-20	77.090	78.340	76.880	77.220	63.859	632,900
2020-05-19	77.250	78.730	76.140	76.400	63.181	794,100
2020-05-18	76.000	78.250	75.860	77.310	63.933	937,700
2020-05-15	70.160	73.500	69.330	73.120	60.468	2,073,100
2020-05-14	69.250	71.000	67.120	71.000	58.715	1,157,400

← NewerPage 27 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.