Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	73.710	73.710	70.000	70.630	58.409	1,010,700
2020-05-12	76.050	76.290	74.170	74.170	61.336	970,900
2020-05-11	75.730	76.650	73.740	75.990	62.841	924,600
2020-05-08	75.020	76.660	74.820	76.440	63.214	690,600
2020-05-07	73.780	75.860	73.510	73.720	60.964	1,081,800
2020-05-06	74.990	76.110	70.790	72.610	60.046	1,249,000
2020-05-05	76.340	77.180	74.840	75.000	62.023	864,200
2020-05-04	74.650	75.930	74.060	75.630	62.544	669,000
2020-05-01	77.280	77.690	74.600	75.190	62.180	815,400
2020-04-30	80.900	81.040	78.290	79.280	65.562	1,507,700
2020-04-29	81.000	83.250	80.380	82.110	67.903	940,000
2020-04-28	79.060	80.760	78.720	79.220	65.513	828,900
2020-04-27	75.700	78.160	75.270	77.530	64.115	672,100
2020-04-24	73.740	75.580	73.230	75.030	62.048	878,300
2020-04-23	73.870	74.970	72.680	73.100	60.452	725,900
2020-04-22	72.470	73.420	71.410	72.900	60.286	712,000
2020-04-21	71.220	72.140	70.560	71.040	58.748	685,000
2020-04-20	73.570	75.420	72.650	73.180	60.518	861,300
2020-04-17	76.030	78.010	73.740	74.650	61.733	1,058,600
2020-04-16	71.170	73.950	70.650	73.480	60.766	1,100,700
2020-04-15	71.210	72.410	69.450	71.520	59.145	918,800
2020-04-14	72.610	74.480	72.090	74.170	61.336	998,100
2020-04-13	71.410	71.520	68.620	71.290	58.955	1,366,400
2020-04-09	74.870	76.220	70.890	71.670	59.269	1,845,700
2020-04-08	70.890	73.580	69.540	73.250	60.576	1,202,600
2020-04-07	71.260	72.810	68.150	69.360	57.359	1,431,800
2020-04-06	61.670	67.650	61.670	67.100	55.490	1,535,000
2020-04-03	61.150	61.990	57.870	58.260	48.179	1,098,000
2020-04-02	61.990	64.740	59.500	61.400	50.776	1,392,500
2020-04-01	63.600	64.430	61.910	62.740	51.884	1,622,400
2020-03-31	65.460	68.040	64.590	67.330	55.680	1,885,900
2020-03-30	64.460	67.200	63.410	66.080	54.646	1,100,000
2020-03-27	65.210	66.870	63.280	64.460	53.307	1,231,300
2020-03-26	65.050	69.260	63.490	68.640	56.763	1,615,300
2020-03-25	60.940	68.780	59.900	64.780	53.571	1,845,500
2020-03-24	52.620	61.260	52.310	60.810	50.288	1,684,100
2020-03-23	55.230	55.450	49.680	50.290	41.588	2,208,100
2020-03-20	65.160	65.290	55.020	55.350	45.773	2,418,300
2020-03-19	65.510	66.320	62.330	64.310	53.182	1,558,700
2020-03-18	72.100	73.270	60.900	66.350	54.869	1,362,900
2020-03-17	72.050	76.860	70.500	76.850	63.553	1,462,700
2020-03-16	70.760	74.600	70.000	70.950	58.674	1,459,900
2020-03-13	81.260	81.880	75.680	79.270	65.554	1,604,700
2020-03-12	78.660	82.590	75.220	78.450	64.876	2,101,300
2020-03-11	83.550	85.450	82.700	83.900	69.383	1,495,100
2020-03-10	83.080	85.990	81.500	85.920	71.053	1,270,900
2020-03-09	78.550	81.930	77.360	80.150	66.282	1,892,700
2020-03-06	83.350	84.860	80.780	82.850	68.514	1,837,000
2020-03-05	85.920	87.000	84.370	85.650	70.830	1,053,500
2020-03-04	87.670	89.370	85.670	89.250	73.154	963,500
2020-03-03	88.390	89.700	85.160	86.360	70.785	1,415,900
2020-03-02	87.610	89.080	84.630	89.040	72.982	1,371,800
2020-02-28	84.680	87.340	84.410	87.240	71.506	1,727,800
2020-02-27	88.950	90.900	86.700	86.710	71.072	1,505,900
2020-02-26	93.100	94.790	90.120	90.180	73.916	1,313,600
2020-02-25	95.900	95.900	91.980	92.040	75.441	1,219,100
2020-02-24	94.210	96.790	93.450	95.720	78.457	1,381,200
2020-02-21	99.020	99.390	96.000	96.210	78.859	2,780,100
2020-02-20	98.680	99.930	98.000	99.610	81.645	750,500
2020-02-19	100.00	102.00	98.510	99.350	81.432	1,383,600

← NewerPage 28 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.