Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	104.98	105.37	104.30	104.57	85.081	559,000
2019-11-18	104.74	105.50	104.31	105.39	85.748	762,900
2019-11-15	104.43	104.91	103.86	104.83	85.292	1,044,200
2019-11-14	103.70	104.43	103.33	103.83	84.479	562,700
2019-11-13	104.37	104.65	103.28	104.35	84.902	512,700
2019-11-12	105.70	105.72	104.50	104.70	85.186	699,900
2019-11-11	105.55	106.50	105.01	106.10	86.325	439,600
2019-11-08	106.13	106.30	105.35	106.15	86.366	543,600
2019-11-07	108.24	108.58	106.20	106.42	86.586	721,100
2019-11-06	107.40	107.76	106.65	107.74	87.660	483,600
2019-11-05	106.35	107.66	106.34	107.24	87.253	545,200
2019-11-04	105.15	106.60	104.93	106.39	86.561	791,100
2019-11-01	103.56	105.00	103.03	104.71	85.195	766,400
2019-10-31	103.13	103.26	101.53	102.58	83.461	930,700
2019-10-30	102.99	103.44	102.50	103.19	83.958	494,800
2019-10-29	103.38	104.12	102.85	103.26	84.015	561,500
2019-10-28	103.02	103.98	102.91	103.66	84.340	381,200
2019-10-25	102.55	103.47	101.75	102.51	83.405	711,600
2019-10-24	104.42	104.63	103.58	104.05	84.658	753,500
2019-10-23	103.23	104.41	102.39	104.24	84.812	682,500
2019-10-22	101.87	103.73	101.42	103.31	84.055	634,800
2019-10-21	101.48	102.22	101.41	101.86	82.876	582,700
2019-10-18	98.930	101.55	98.400	101.35	82.461	917,800
2019-10-17	97.890	100.91	97.830	98.930	80.492	1,069,100
2019-10-16	97.700	98.610	97.470	97.730	79.515	867,700
2019-10-15	96.890	98.560	96.720	97.940	79.686	762,800
2019-10-14	96.600	97.400	96.240	96.820	78.775	400,100
2019-10-11	95.870	97.950	95.810	96.880	78.824	638,100
2019-10-10	93.340	94.780	93.220	94.520	76.904	633,400
2019-10-09	93.380	93.590	92.630	93.230	75.854	691,600
2019-10-08	93.680	93.720	92.410	92.550	75.301	663,900
2019-10-07	95.630	95.630	94.540	94.540	76.920	535,500
2019-10-04	94.760	96.120	94.190	95.940	78.059	463,100
2019-10-03	94.110	94.650	92.880	94.620	76.985	457,400
2019-10-02	96.640	96.690	93.700	94.360	76.774	896,100
2019-10-01	99.760	100.07	97.220	97.220	79.100	1,069,800
2019-09-30	99.140	99.980	98.690	99.590	81.029	707,800
2019-09-27	98.270	98.930	97.840	98.930	80.492	598,100
2019-09-26	97.710	97.710	96.250	97.430	79.271	558,500
2019-09-25	96.440	97.850	96.050	97.720	79.507	788,000
2019-09-24	98.000	98.410	95.900	96.050	78.149	1,069,900
2019-09-23	97.200	98.240	97.070	97.770	79.548	822,000
2019-09-20	97.430	98.600	97.260	97.500	79.328	1,150,400
2019-09-19	98.250	98.250	96.790	97.020	78.938	605,400
2019-09-18	97.880	98.230	97.190	98.070	79.792	450,800
2019-09-17	97.710	98.090	97.000	97.990	79.727	408,400
2019-09-16	98.020	98.770	97.410	97.890	79.646	478,600
2019-09-13	98.360	99.130	98.020	98.680	80.288	490,800
2019-09-12	98.550	98.940	97.330	97.520	79.345	686,500
2019-09-11	96.990	98.060	96.060	98.050	79.776	622,300
2019-09-10	95.520	97.180	95.110	97.180	79.068	582,100
2019-09-09	94.620	95.580	94.450	95.340	77.571	621,300
2019-09-06	93.650	94.500	92.570	94.330	76.749	726,500
2019-09-05	91.570	93.760	91.410	93.560	76.123	924,500
2019-09-04	90.990	91.770	90.990	91.590	73.899	607,800
2019-09-03	90.060	90.970	89.620	90.800	73.262	780,600
2019-08-30	90.260	90.920	89.900	90.290	72.850	998,200
2019-08-29	89.590	90.140	89.110	89.590	72.285	994,500
2019-08-28	87.520	89.070	87.520	88.600	71.487	642,400
2019-08-27	88.290	89.030	87.740	87.850	70.881	664,700

← NewerPage 30 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.