Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	106.91	107.18	106.23	106.85	85.562	1,348,000
2019-03-06	108.66	108.66	107.58	107.80	85.711	782,500
2019-03-05	108.86	109.17	108.05	108.33	86.133	754,900
2019-03-04	109.50	109.92	107.66	108.51	86.276	903,500
2019-03-01	109.46	109.48	107.93	109.15	86.785	917,400
2019-02-28	109.04	109.29	108.12	108.78	86.491	1,430,600
2019-02-27	109.53	109.99	108.34	109.16	86.793	898,000
2019-02-26	110.58	111.26	109.67	109.80	87.301	841,200
2019-02-25	111.36	112.18	109.55	109.64	87.174	1,223,700
2019-02-22	110.34	110.81	109.97	110.81	88.105	1,073,500
2019-02-21	108.82	110.30	108.29	109.90	87.381	1,154,500
2019-02-20	109.54	109.56	108.18	109.11	86.753	1,750,300
2019-02-19	107.70	109.79	107.32	109.18	86.809	1,482,400
2019-02-15	106.44	107.60	106.01	107.59	85.544	1,227,200
2019-02-14	105.58	106.06	105.30	105.69	84.034	910,500
2019-02-13	105.75	106.12	105.38	105.96	84.248	1,310,700
2019-02-12	104.26	105.63	103.95	105.55	83.922	994,700
2019-02-11	103.17	103.66	102.83	103.61	82.380	681,300
2019-02-08	102.39	102.92	102.39	102.84	81.768	1,004,700
2019-02-07	102.46	103.32	101.56	102.87	81.791	1,025,400
2019-02-06	102.60	102.87	102.09	102.53	81.521	1,064,100
2019-02-05	102.00	102.57	100.80	102.57	81.553	1,382,800
2019-02-04	100.77	101.68	99.270	101.39	80.615	2,440,600
2019-02-01	99.790	100.92	99.340	100.88	80.209	1,019,800
2019-01-31	99.290	99.910	98.740	99.820	79.366	1,313,900
2019-01-30	98.580	99.500	98.150	99.430	79.056	856,900
2019-01-29	97.050	98.370	96.550	98.320	78.174	828,600
2019-01-28	96.290	96.930	95.650	96.910	77.053	712,900
2019-01-25	96.340	96.910	95.860	96.800	76.965	773,600
2019-01-24	96.830	96.830	94.860	95.540	75.963	730,500
2019-01-23	96.980	97.390	96.020	96.860	77.013	425,400
2019-01-22	97.160	97.670	95.950	96.790	76.957	1,347,900
2019-01-18	97.410	97.980	96.420	97.930	77.864	969,300
2019-01-17	95.700	97.080	95.420	97.060	77.172	813,200
2019-01-16	96.150	96.560	95.710	96.050	76.369	726,100
2019-01-15	95.190	96.840	95.160	96.680	76.870	899,600
2019-01-14	95.490	96.090	94.850	95.270	75.749	1,065,700
2019-01-11	96.790	97.060	95.690	96.160	76.456	711,200
2019-01-10	95.870	97.170	95.510	97.060	77.172	671,200
2019-01-09	96.000	96.850	95.500	96.210	76.496	1,188,400
2019-01-08	95.310	95.970	94.120	95.150	75.653	704,000
2019-01-07	93.760	95.340	93.560	94.620	75.232	838,500
2019-01-04	93.990	94.690	93.390	93.790	74.572	898,200
2019-01-03	94.420	94.890	92.970	93.280	74.167	926,300
2019-01-02	95.090	95.790	94.400	94.790	75.367	779,300
2018-12-31	95.900	96.370	95.090	96.020	76.345	600,900
2018-12-28	95.600	96.650	94.640	95.510	75.940	673,000
2018-12-27	93.910	95.200	92.360	95.200	75.693	770,700
2018-12-26	92.320	94.830	91.160	94.810	75.383	661,600
2018-12-24	92.900	93.460	91.040	91.850	73.030	583,300
2018-12-21	93.650	95.280	93.070	93.210	74.111	1,497,600
2018-12-20	94.330	94.930	92.800	93.800	74.580	1,467,400
2018-12-19	96.510	98.000	94.250	94.790	75.367	840,600
2018-12-18	96.930	97.910	95.420	96.210	76.496	891,700
2018-12-17	98.760	98.840	95.920	96.500	76.727	975,500
2018-12-14	99.730	100.42	98.340	98.900	78.635	571,000
2018-12-13	100.00	100.70	99.160	100.11	79.597	598,800
2018-12-12	100.14	100.80	99.940	100.11	79.597	1,023,100
2018-12-11	100.05	100.51	98.540	99.110	78.802	1,056,800
2018-12-10	99.730	99.730	97.400	99.320	78.969	688,000

← NewerPage 33 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.