Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	99.060	100.06	98.520	99.220	79.452	782,500
2019-05-31	97.870	98.980	97.700	98.900	79.196	812,000
2019-05-30	98.080	98.930	97.760	98.900	79.196	539,600
2019-05-29	97.270	97.940	96.720	97.800	78.315	641,400
2019-05-28	98.770	99.030	97.210	97.210	77.842	681,600
2019-05-24	98.680	98.860	97.480	98.590	78.947	399,500
2019-05-23	99.590	99.720	97.850	98.240	78.667	566,400
2019-05-22	99.840	100.78	99.500	100.02	80.092	739,900
2019-05-21	98.530	100.21	98.350	99.810	79.924	817,600
2019-05-20	97.780	98.560	97.400	98.310	78.723	935,900
2019-05-17	96.740	98.170	96.740	98.090	78.547	1,030,700
2019-05-16	96.720	98.130	96.280	97.550	78.114	775,200
2019-05-15	96.190	96.490	95.210	96.420	77.210	682,100
2019-05-14	97.030	97.540	96.380	96.760	77.482	899,300
2019-05-13	97.380	97.570	96.610	97.030	77.698	877,300
2019-05-10	98.400	99.000	96.890	98.630	78.979	690,300
2019-05-09	97.900	98.690	97.180	98.520	78.891	858,400
2019-05-08	99.010	99.040	97.810	98.520	78.891	1,142,900
2019-05-07	100.70	101.22	98.340	99.090	79.348	913,300
2019-05-06	100.79	101.67	100.35	101.36	81.165	836,200
2019-05-03	102.53	102.82	101.22	102.12	81.774	1,268,700
2019-05-02	100.30	103.31	99.660	102.00	81.678	2,754,000
2019-05-01	102.56	102.58	100.38	100.45	80.437	688,900
2019-04-30	102.42	102.58	101.73	102.54	82.110	885,300
2019-04-29	103.41	103.73	102.55	102.56	82.126	874,200
2019-04-26	103.80	103.93	102.95	103.58	82.943	599,300
2019-04-25	104.18	104.18	102.53	103.57	82.935	856,600
2019-04-24	105.32	105.60	103.69	104.54	83.712	750,200
2019-04-23	103.55	105.65	102.34	105.23	84.264	1,281,700
2019-04-22	105.03	105.23	102.69	103.65	82.999	1,295,800
2019-04-18	111.80	112.00	105.03	105.45	84.440	2,153,300
2019-04-17	113.67	113.67	112.52	112.58	90.150	679,800
2019-04-16	113.28	113.39	112.62	113.08	90.550	511,600
2019-04-15	113.00	113.18	112.38	112.74	90.278	551,600
2019-04-12	113.00	113.03	112.00	112.81	90.334	692,000
2019-04-11	113.04	113.04	112.41	112.58	90.150	666,200
2019-04-10	113.24	113.42	112.10	112.77	90.302	632,000
2019-04-09	114.00	114.00	112.77	113.07	90.542	676,800
2019-04-08	114.77	114.81	113.86	114.41	91.615	596,800
2019-04-05	113.76	115.20	113.60	115.14	92.200	585,400
2019-04-04	112.99	113.61	112.60	113.58	90.951	823,500
2019-04-03	112.70	113.05	112.25	112.60	90.166	1,108,500
2019-04-02	112.78	113.07	112.16	112.49	90.078	800,800
2019-04-01	112.68	113.21	112.17	113.10	90.566	624,800
2019-03-29	111.40	112.16	111.09	112.03	89.710	924,900
2019-03-28	110.00	111.04	109.86	111.00	88.885	512,700
2019-03-27	109.41	109.88	108.88	109.52	87.700	574,200
2019-03-26	108.91	109.37	108.48	109.18	87.427	506,200
2019-03-25	107.45	108.90	107.06	108.09	86.555	814,000
2019-03-22	108.49	109.33	107.43	107.48	86.066	562,900
2019-03-21	107.19	109.39	106.93	109.10	87.363	608,100
2019-03-20	106.88	108.16	106.88	107.25	85.882	600,100
2019-03-19	107.56	108.10	106.74	107.21	85.850	734,400
2019-03-18	107.18	107.94	106.87	107.31	85.930	839,000
2019-03-15	106.80	107.63	106.35	107.05	85.722	3,135,300
2019-03-14	106.83	107.33	106.26	107.10	85.762	703,200
2019-03-13	107.06	107.59	106.74	107.17	85.818	552,100
2019-03-12	106.67	107.26	106.41	106.72	85.457	1,133,500
2019-03-11	105.90	106.48	105.66	106.36	85.169	850,800
2019-03-08	106.45	106.85	105.57	105.94	84.833	695,500

← NewerPage 32 of 79 · 4,734 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.