Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-07	100.87	101.83	99.250	99.540	79.144	972,600
2018-12-06	102.12	102.21	97.880	101.05	80.344	1,163,500
2018-12-04	104.62	105.89	102.96	103.24	81.501	1,369,400
2018-12-03	104.23	104.46	102.24	104.20	82.259	1,415,000
2018-11-30	103.09	103.80	102.78	103.71	81.872	1,002,000
2018-11-29	103.41	103.69	102.60	103.09	81.382	564,700
2018-11-28	102.10	103.88	102.02	103.88	82.006	589,400
2018-11-27	101.28	102.03	100.85	102.01	80.530	507,000
2018-11-26	100.81	101.39	99.790	101.19	79.882	812,100
2018-11-23	99.500	100.27	98.990	99.720	78.722	235,800
2018-11-21	100.28	100.59	99.380	100.01	78.951	773,400
2018-11-20	101.06	101.35	99.220	99.520	78.564	1,010,400
2018-11-19	101.73	102.38	100.79	101.66	80.253	1,061,200
2018-11-16	101.01	102.61	101.00	102.41	80.846	2,430,600
2018-11-15	101.16	101.72	99.250	101.59	80.198	1,067,900
2018-11-14	101.82	102.99	101.22	101.87	80.419	1,014,500
2018-11-13	100.83	102.51	100.37	101.41	80.056	705,800
2018-11-12	100.82	101.47	100.13	100.29	79.172	686,300
2018-11-09	100.85	101.51	100.26	100.61	79.425	1,083,700
2018-11-08	100.03	101.80	100.03	101.08	79.796	973,700
2018-11-07	98.800	100.50	98.260	100.46	79.306	1,115,800
2018-11-06	97.990	99.040	97.960	98.560	77.806	1,013,100
2018-11-05	96.720	98.700	96.480	98.080	77.427	2,631,400
2018-11-02	98.820	99.880	96.410	97.020	76.591	2,888,800
2018-11-01	97.930	98.530	97.390	97.830	77.230	1,697,200
2018-10-31	98.730	99.000	97.790	97.920	77.301	2,719,700
2018-10-30	97.180	98.920	97.180	98.330	77.625	2,080,800
2018-10-29	99.440	100.98	98.790	99.750	78.746	888,500
2018-10-26	99.960	100.10	97.720	98.560	77.806	1,392,100
2018-10-25	99.980	101.92	99.750	100.60	79.417	1,123,500
2018-10-24	100.33	101.78	99.370	99.560	78.596	807,100
2018-10-23	99.780	101.19	98.900	100.57	79.393	984,600
2018-10-22	101.38	101.60	99.280	100.79	79.567	1,128,500
2018-10-19	101.18	102.76	100.59	101.34	80.001	1,683,600
2018-10-18	95.150	101.11	93.620	100.82	79.590	2,870,500
2018-10-17	96.860	96.870	93.840	95.140	75.106	1,309,400
2018-10-16	96.700	97.280	95.610	97.060	76.622	948,800
2018-10-15	94.930	97.140	94.620	96.250	75.983	1,029,800
2018-10-12	96.130	96.310	94.240	94.850	74.877	1,373,900
2018-10-11	96.700	97.310	94.730	94.750	74.799	1,048,800
2018-10-10	97.950	98.800	96.550	96.640	76.291	716,800
2018-10-09	99.810	100.00	98.000	98.080	77.427	645,700
2018-10-08	98.690	99.930	98.560	99.740	78.738	786,500
2018-10-05	97.620	99.300	97.620	99.230	78.335	890,100
2018-10-04	97.980	97.980	97.220	97.750	77.167	616,900
2018-10-03	100.33	100.62	97.960	97.960	77.333	1,048,000
2018-10-02	99.100	100.45	98.900	100.07	78.998	843,000
2018-10-01	99.600	99.780	99.040	99.280	78.375	786,300
2018-09-28	99.250	99.770	99.040	99.400	78.469	509,800
2018-09-27	99.380	100.17	98.890	99.450	78.509	450,600
2018-09-26	99.200	100.15	98.880	99.460	78.517	480,400
2018-09-25	99.680	99.680	98.730	98.770	77.972	675,000
2018-09-24	101.00	101.00	99.390	99.390	78.461	702,300
2018-09-21	101.79	102.19	100.91	101.14	79.843	1,401,300
2018-09-20	101.23	101.75	100.42	101.51	80.135	569,400
2018-09-19	101.58	101.69	100.82	101.03	79.756	451,800
2018-09-18	100.26	101.36	99.960	101.31	79.977	557,800
2018-09-17	101.78	101.83	100.53	100.68	79.480	537,500
2018-09-14	101.70	102.10	101.35	101.90	80.443	497,300
2018-09-13	101.95	101.99	101.25	101.63	80.230	425,400

← NewerPage 34 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.