Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	94.400	94.980	94.010	94.310	73.921	563,800
2018-06-15	93.980	95.190	93.420	95.070	74.517	1,274,800
2018-06-14	94.640	94.850	94.000	94.070	73.733	554,900
2018-06-13	95.250	95.350	94.140	94.360	73.960	487,500
2018-06-12	95.490	95.490	94.800	95.070	74.517	435,100
2018-06-11	94.610	95.520	94.420	95.320	74.713	605,100
2018-06-08	94.310	94.670	93.840	94.620	74.164	775,700
2018-06-07	93.580	94.820	93.520	94.420	74.007	890,300
2018-06-06	93.530	94.230	93.350	94.130	73.216	592,700
2018-06-05	92.870	93.620	92.710	93.300	72.570	682,200
2018-06-04	91.750	93.260	91.500	92.960	72.306	790,300
2018-06-01	91.030	92.200	90.700	91.470	71.147	504,900
2018-05-31	91.580	91.580	90.200	90.790	70.618	1,432,400
2018-05-30	90.720	92.260	90.380	91.690	71.318	638,600
2018-05-29	90.950	91.270	89.870	90.360	70.283	618,000
2018-05-25	91.620	92.060	91.210	91.480	71.154	464,300
2018-05-24	90.920	91.940	90.100	91.750	71.364	599,300
2018-05-23	91.370	91.680	90.550	91.140	70.890	978,000
2018-05-22	94.070	94.820	91.660	91.780	71.388	2,124,200
2018-05-21	92.920	93.700	92.430	93.520	72.741	810,200
2018-05-18	92.780	93.160	92.010	92.370	71.847	645,400
2018-05-17	92.360	92.920	92.200	92.670	72.080	528,500
2018-05-16	91.950	92.860	91.950	92.450	71.909	559,800
2018-05-15	91.450	91.780	91.190	91.680	71.310	1,121,800
2018-05-14	91.390	92.080	91.030	91.750	71.364	462,900
2018-05-11	90.440	91.700	89.950	91.380	71.077	576,900
2018-05-10	90.300	90.780	90.010	90.570	70.447	503,900
2018-05-09	90.080	90.410	88.920	90.190	70.151	1,062,800
2018-05-08	90.160	90.300	89.220	89.780	69.832	884,100
2018-05-07	89.930	90.190	89.160	89.800	69.848	934,000
2018-05-04	88.360	90.340	87.960	89.920	69.941	955,600
2018-05-03	88.170	88.950	87.560	88.620	68.930	1,751,000
2018-05-02	88.880	89.180	87.490	87.940	68.401	3,442,500
2018-05-01	88.230	89.000	87.350	88.680	68.977	962,300
2018-04-30	91.210	91.250	88.070	88.320	68.697	1,946,100
2018-04-27	88.910	91.090	88.900	90.930	70.727	1,150,600
2018-04-26	89.190	90.510	88.650	88.990	69.218	1,410,500
2018-04-25	88.170	89.450	87.990	88.820	69.085	974,100
2018-04-24	88.930	90.330	88.060	88.400	68.759	1,082,800
2018-04-23	87.640	88.990	87.400	88.790	69.062	1,148,100
2018-04-20	88.150	88.650	86.890	87.750	68.253	1,242,200
2018-04-19	88.880	90.320	87.020	88.140	68.556	1,963,800
2018-04-18	91.230	91.970	90.780	91.360	71.061	948,900
2018-04-17	90.820	91.210	90.290	90.740	70.579	523,400
2018-04-16	89.840	90.820	89.320	90.660	70.517	736,900
2018-04-13	92.300	92.750	89.190	89.520	69.630	763,600
2018-04-12	89.960	90.680	89.830	90.130	70.104	547,300
2018-04-11	89.710	90.160	89.030	89.660	69.739	427,600
2018-04-10	89.580	91.010	89.410	90.370	70.291	709,800
2018-04-09	89.490	90.040	88.690	88.810	69.078	654,000
2018-04-06	90.280	90.960	88.150	89.260	69.428	1,417,700
2018-04-05	90.050	91.100	89.170	90.660	70.517	1,011,800
2018-04-04	87.290	89.940	87.280	89.730	69.793	581,400
2018-04-03	87.240	88.220	86.780	88.130	68.549	809,900
2018-04-02	89.400	89.790	85.800	86.760	67.483	803,600
2018-03-29	89.170	90.420	89.080	89.840	69.879	719,900
2018-03-28	89.010	89.940	88.240	88.680	68.977	906,600
2018-03-27	88.770	89.880	88.180	88.600	68.914	647,300
2018-03-26	87.450	88.840	87.200	88.610	68.922	746,400
2018-03-23	88.200	88.410	86.450	86.520	67.296	800,700

← NewerPage 36 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.