Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-12	102.01	102.49	101.43	101.70	80.285	468,400
2018-09-11	101.59	102.44	101.26	101.98	80.506	503,400
2018-09-10	101.93	102.44	101.59	101.80	80.364	515,200
2018-09-07	101.03	101.77	100.71	101.39	80.040	659,800
2018-09-06	100.65	101.50	100.65	101.24	79.922	494,900
2018-09-05	100.12	101.25	100.12	101.11	79.251	602,000
2018-09-04	99.660	100.25	99.230	100.19	78.530	645,500
2018-08-31	99.050	99.920	98.860	99.850	78.263	577,800
2018-08-30	99.880	100.26	98.720	99.080	77.660	387,700
2018-08-29	99.670	100.31	98.730	100.12	78.475	563,400
2018-08-28	99.760	100.24	99.490	99.610	78.075	645,000
2018-08-27	99.620	100.03	99.220	99.840	78.255	403,200
2018-08-24	99.640	99.830	98.680	99.130	77.699	412,800
2018-08-23	99.430	99.710	98.990	99.590	78.060	377,500
2018-08-22	99.820	100.20	99.150	99.280	77.817	520,700
2018-08-21	99.560	99.980	99.290	99.780	78.208	418,600
2018-08-20	98.940	99.620	98.940	99.480	77.973	553,500
2018-08-17	98.600	99.090	98.290	98.890	77.511	400,700
2018-08-16	98.680	99.100	98.140	98.460	77.174	559,400
2018-08-15	97.710	98.420	96.930	98.100	76.892	448,500
2018-08-14	97.160	98.610	97.140	98.270	77.025	534,000
2018-08-13	98.030	98.170	96.530	96.580	75.700	549,500
2018-08-10	98.810	99.140	97.930	98.030	76.837	489,400
2018-08-09	99.570	99.840	99.270	99.370	77.887	331,800
2018-08-08	99.110	99.480	98.860	99.330	77.856	507,600
2018-08-07	97.770	99.620	97.770	99.300	77.832	432,600
2018-08-06	97.770	98.490	97.550	98.380	77.111	367,800
2018-08-03	98.010	98.790	97.300	98.040	76.845	357,600
2018-08-02	96.910	98.060	96.770	97.830	76.680	708,700
2018-08-01	97.080	97.440	96.730	97.150	76.147	842,600
2018-07-31	96.750	97.530	95.820	97.310	76.272	1,378,700
2018-07-30	96.550	97.340	96.320	96.510	75.645	695,700
2018-07-27	97.460	98.030	96.500	96.690	75.786	468,000
2018-07-26	97.350	98.290	97.290	97.610	76.508	534,000
2018-07-25	97.760	97.840	95.690	97.000	76.029	901,700
2018-07-24	99.010	99.560	97.300	97.880	76.719	1,187,500
2018-07-23	98.020	98.870	97.900	98.570	77.260	944,900
2018-07-20	97.500	98.730	97.090	98.060	76.860	1,192,700
2018-07-19	95.030	97.710	93.530	97.300	76.265	1,606,900
2018-07-18	94.310	94.860	93.210	94.630	74.172	1,442,500
2018-07-17	93.200	94.300	92.460	94.180	73.819	798,300
2018-07-16	93.560	93.850	92.780	93.240	73.082	829,600
2018-07-13	92.630	93.670	92.600	93.250	73.090	651,400
2018-07-12	92.740	92.980	91.850	92.420	72.440	452,900
2018-07-11	92.930	93.150	91.800	92.060	72.157	572,400
2018-07-10	92.790	93.490	92.470	93.420	73.223	761,100
2018-07-09	91.050	93.640	91.050	92.740	72.690	803,200
2018-07-06	91.160	91.420	90.570	90.740	71.123	1,353,400
2018-07-05	91.290	91.390	90.380	91.380	71.624	730,600
2018-07-03	91.330	91.760	90.570	90.720	71.107	497,000
2018-07-02	91.360	91.440	90.370	91.010	71.334	527,100
2018-06-29	91.920	92.790	91.790	91.790	71.946	769,000
2018-06-28	91.820	92.090	91.140	91.730	71.899	1,113,700
2018-06-27	92.890	93.570	91.820	91.910	72.040	645,600
2018-06-26	92.430	92.800	92.010	92.560	72.549	607,600
2018-06-25	92.720	93.000	91.580	92.250	72.306	785,300
2018-06-22	93.480	93.800	92.800	93.040	72.926	1,293,200
2018-06-21	93.780	93.820	92.400	92.590	72.573	484,600
2018-06-20	94.090	94.550	93.120	94.070	73.733	422,100
2018-06-19	93.620	94.080	93.210	93.900	73.600	512,300

← NewerPage 35 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.