Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	88.450	88.460	87.260	87.820	70.857	516,300
2019-08-23	89.370	89.910	87.340	87.730	70.785	834,500
2019-08-22	90.210	90.500	89.320	89.810	72.463	536,700
2019-08-21	90.520	90.720	89.080	89.840	72.487	512,900
2019-08-20	90.050	90.220	89.310	89.550	72.253	522,200
2019-08-19	91.000	91.000	90.150	90.350	72.898	536,800
2019-08-16	89.570	90.150	89.220	89.790	72.447	859,000
2019-08-15	89.130	89.500	87.920	88.850	71.688	662,700
2019-08-14	89.830	90.150	88.840	88.920	71.745	750,700
2019-08-13	88.810	91.970	88.620	91.120	73.520	593,500
2019-08-12	90.810	91.220	89.240	89.260	72.019	455,500
2019-08-09	92.040	92.150	90.260	91.430	73.770	682,400
2019-08-08	90.870	92.000	90.700	91.910	74.157	829,700
2019-08-07	90.490	91.000	89.660	90.530	73.044	1,034,000
2019-08-06	90.590	91.910	89.470	91.720	74.004	951,300
2019-08-05	91.290	91.290	89.250	90.080	72.681	1,445,900
2019-08-02	94.280	94.580	92.150	92.200	74.391	920,200
2019-08-01	97.000	97.220	94.000	94.530	76.271	1,006,500
2019-07-31	97.890	98.450	96.490	97.120	78.361	1,148,800
2019-07-30	98.200	98.360	97.510	97.930	79.014	625,700
2019-07-29	97.900	98.550	97.600	98.350	79.353	475,700
2019-07-26	97.640	98.300	97.350	97.910	78.998	549,600
2019-07-25	97.300	98.030	96.930	97.470	78.643	982,000
2019-07-24	97.080	98.050	96.500	97.300	78.506	837,100
2019-07-23	95.970	97.120	95.100	97.000	78.264	981,200
2019-07-22	95.180	96.190	94.690	95.800	77.296	1,181,200
2019-07-19	97.410	97.730	95.100	95.180	76.796	1,403,900
2019-07-18	100.00	100.27	96.540	97.610	78.756	2,233,400
2019-07-17	104.95	105.52	101.97	102.22	82.476	1,016,300
2019-07-16	105.25	105.77	104.73	105.35	85.001	682,800
2019-07-15	105.40	105.68	104.08	104.81	84.565	650,000
2019-07-12	104.10	105.41	104.10	105.41	85.050	682,900
2019-07-11	104.29	104.41	103.62	103.90	83.831	716,500
2019-07-10	104.36	104.82	104.00	104.19	84.065	625,500
2019-07-09	104.87	104.99	103.92	104.16	84.041	920,200
2019-07-08	105.34	105.93	105.02	105.13	84.824	496,900
2019-07-05	105.90	106.09	104.90	105.60	85.203	406,800
2019-07-03	104.84	106.17	104.82	106.15	85.647	456,800
2019-07-02	104.81	104.88	103.50	104.65	84.436	689,000
2019-07-01	104.36	105.13	103.79	104.61	84.404	536,500
2019-06-28	103.15	103.90	102.74	103.58	83.573	970,500
2019-06-27	102.00	103.02	101.87	102.84	82.976	471,700
2019-06-26	103.26	103.59	101.93	101.95	82.258	513,100
2019-06-25	103.85	103.85	102.74	103.37	83.404	1,006,600
2019-06-24	103.79	104.35	103.20	103.95	83.872	553,000
2019-06-21	104.38	104.45	103.31	103.98	83.896	1,283,900
2019-06-20	103.41	103.94	102.76	103.79	83.742	550,100
2019-06-19	102.94	103.28	101.41	102.79	82.936	448,600
2019-06-18	102.67	103.32	102.67	102.92	83.041	298,000
2019-06-17	103.09	103.49	102.19	102.39	82.613	418,700
2019-06-14	103.25	103.25	102.12	102.93	83.049	366,300
2019-06-13	102.77	103.43	102.30	102.85	82.984	456,700
2019-06-12	103.11	103.47	102.27	102.44	82.653	502,800
2019-06-11	102.52	102.97	102.20	102.90	83.024	445,800
2019-06-10	102.57	103.31	101.38	101.97	82.274	430,000
2019-06-07	101.16	103.14	100.86	102.29	82.532	890,500
2019-06-06	100.73	101.22	100.33	100.65	81.209	562,300
2019-06-05	101.50	101.54	100.22	101.22	81.053	715,200
2019-06-04	99.810	100.93	99.540	100.88	80.781	542,600
2019-06-03	99.060	100.06	98.520	99.220	79.452	782,500

← NewerPage 31 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.