Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	96.340	97.710	95.910	96.760	79.309	1,213,800
2020-02-14	96.980	96.980	95.680	96.470	79.072	641,800
2020-02-13	96.010	96.970	95.690	96.960	79.473	464,700
2020-02-12	96.070	96.770	95.710	96.550	79.137	457,000
2020-02-11	95.210	96.070	94.840	95.710	78.449	492,300
2020-02-10	95.340	95.560	94.430	95.140	77.982	425,800
2020-02-07	95.570	95.840	94.920	95.380	78.178	516,500
2020-02-06	98.600	98.680	95.720	96.150	78.809	693,300
2020-02-05	96.160	98.250	96.120	98.020	80.342	623,400
2020-02-04	95.940	97.160	95.360	95.390	78.186	674,500
2020-02-03	94.170	95.540	93.880	94.300	77.293	718,200
2020-01-31	96.690	96.910	93.470	93.570	76.695	851,800
2020-01-30	96.160	97.030	95.550	96.880	79.408	533,700
2020-01-29	96.870	97.930	96.590	97.160	79.637	564,400
2020-01-28	96.880	97.220	96.010	96.580	79.162	566,900
2020-01-27	96.960	97.050	95.680	96.160	78.818	754,700
2020-01-24	100.28	100.40	97.690	98.070	80.383	657,100
2020-01-23	99.670	100.36	98.900	100.17	82.104	737,400
2020-01-22	101.74	102.08	99.950	100.21	82.137	447,000
2020-01-21	102.09	102.30	101.04	101.42	83.129	952,400
2020-01-17	102.00	102.84	101.14	102.80	84.260	953,200
2020-01-16	99.800	101.59	99.550	101.58	83.260	714,000
2020-01-15	99.990	100.75	98.900	99.300	81.391	650,900
2020-01-14	99.510	100.16	99.190	100.00	81.965	871,200
2020-01-13	98.800	99.850	97.870	99.700	81.719	711,900
2020-01-10	101.20	101.24	98.580	98.900	81.063	818,500
2020-01-09	101.59	101.77	100.14	100.81	82.629	707,100
2020-01-08	101.71	102.57	101.37	101.42	83.129	597,300
2020-01-07	101.72	103.00	100.77	101.71	83.367	583,100
2020-01-06	103.42	103.76	101.68	102.10	83.686	643,500
2020-01-03	104.56	104.88	103.06	104.31	85.498	799,100
2020-01-02	106.60	106.84	104.81	105.81	86.727	815,100
2019-12-31	105.79	106.40	105.71	106.23	87.071	412,700
2019-12-30	106.53	106.62	105.70	106.02	86.899	297,700
2019-12-27	106.34	106.63	105.52	106.24	87.080	407,300
2019-12-26	105.83	106.00	105.02	106.00	86.883	366,200
2019-12-24	106.43	106.72	105.38	105.52	86.489	242,200
2019-12-23	106.48	106.84	105.51	106.53	87.317	454,100
2019-12-20	105.55	106.66	105.18	105.99	86.875	1,248,900
2019-12-19	106.30	106.30	104.75	105.19	86.219	612,000
2019-12-18	106.21	106.38	105.24	106.00	86.883	865,200
2019-12-17	105.58	107.08	105.49	105.89	86.793	642,400
2019-12-16	105.97	106.37	105.12	105.35	86.350	743,000
2019-12-13	105.74	105.84	104.08	105.16	86.194	486,400
2019-12-12	104.29	105.89	104.03	105.73	86.662	818,800
2019-12-11	103.85	104.29	103.21	104.25	85.449	494,100
2019-12-10	104.07	104.60	103.59	103.65	84.957	514,400
2019-12-09	103.70	104.11	103.18	103.88	85.145	640,000
2019-12-06	103.77	104.25	103.59	103.70	84.998	503,600
2019-12-05	103.53	103.93	102.41	102.98	84.408	443,100
2019-12-04	102.91	104.45	102.91	103.77	84.430	573,600
2019-12-03	103.37	103.44	102.58	102.71	83.567	479,300
2019-12-02	104.49	105.37	104.17	104.72	85.203	641,400
2019-11-29	105.06	105.20	104.17	104.37	84.918	304,500
2019-11-27	104.58	105.27	104.45	105.21	85.601	509,100
2019-11-26	104.23	104.57	103.50	104.45	84.983	662,500
2019-11-25	104.03	104.26	103.25	103.98	84.601	544,400
2019-11-22	102.88	103.72	102.37	103.71	84.381	472,100
2019-11-21	103.79	103.94	102.48	102.56	83.445	595,600
2019-11-20	104.41	104.61	102.75	103.31	84.055	923,400

← NewerPage 29 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.