Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	89.940	90.270	87.890	87.980	68.432	719,600
2018-03-21	90.870	91.320	90.450	90.480	70.377	549,300
2018-03-20	90.840	91.230	90.000	90.780	70.610	611,000
2018-03-19	90.770	91.650	90.000	90.490	70.384	699,700
2018-03-16	90.430	91.480	89.920	90.780	70.610	3,776,300
2018-03-15	90.560	91.010	89.940	90.250	70.198	716,700
2018-03-14	92.040	92.180	90.180	90.380	70.299	826,300
2018-03-13	92.740	93.010	91.430	91.730	71.349	628,400
2018-03-12	92.620	93.140	91.620	92.370	71.847	860,400
2018-03-09	91.160	92.660	90.450	92.620	72.041	542,700
2018-03-08	91.290	91.330	90.280	90.520	70.408	684,400
2018-03-07	91.620	92.180	90.900	91.660	70.734	696,800
2018-03-06	91.960	92.640	91.110	92.530	71.406	735,900
2018-03-05	90.380	92.190	90.060	91.780	70.827	683,900
2018-03-02	90.900	91.280	90.160	90.860	70.117	1,017,500
2018-03-01	91.730	92.620	90.500	91.410	70.541	883,200
2018-02-28	92.880	93.540	91.820	91.840	70.873	975,900
2018-02-27	95.130	95.210	92.560	92.560	71.429	797,600
2018-02-26	94.710	95.030	93.850	94.870	73.212	659,200
2018-02-23	93.330	94.600	92.670	94.530	72.949	821,200
2018-02-22	93.540	94.830	92.450	92.930	71.714	975,400
2018-02-21	94.400	94.790	92.500	93.340	72.031	1,258,500
2018-02-20	96.560	96.890	94.400	94.670	73.057	1,711,200
2018-02-16	100.49	101.08	99.100	99.830	77.039	1,112,200
2018-02-15	99.500	100.92	98.570	100.91	77.873	979,500
2018-02-14	96.300	99.320	96.030	98.950	76.360	922,100
2018-02-13	97.790	98.150	96.080	96.730	74.647	1,101,400
2018-02-12	98.090	98.630	96.520	97.720	75.411	951,600
2018-02-09	97.120	98.040	92.820	97.050	74.894	1,291,000
2018-02-08	99.330	100.44	96.280	96.310	74.323	1,450,700
2018-02-07	99.960	101.83	99.170	99.270	76.607	1,025,800
2018-02-06	98.280	100.63	96.910	100.06	77.217	1,221,100
2018-02-05	101.39	102.87	99.660	99.670	76.916	1,488,100
2018-02-02	102.99	104.14	101.90	102.19	78.860	1,091,400
2018-02-01	103.38	104.31	102.78	103.21	79.648	910,100
2018-01-31	105.37	105.88	103.22	104.07	80.311	2,011,100
2018-01-30	106.69	106.91	104.86	105.19	81.176	674,000
2018-01-29	107.58	107.75	106.82	107.01	82.580	579,700
2018-01-26	106.54	107.63	106.02	107.58	83.020	504,600
2018-01-25	105.94	106.81	105.26	106.31	82.040	860,200
2018-01-24	105.00	106.75	104.34	106.63	82.287	726,700
2018-01-23	103.89	104.90	103.63	104.73	80.821	542,700
2018-01-22	104.25	104.25	102.99	104.13	80.358	738,700
2018-01-19	103.14	104.45	103.14	104.14	80.365	613,000
2018-01-18	103.75	103.83	102.15	102.93	79.431	610,600
2018-01-17	103.09	103.80	102.82	103.48	79.856	633,400
2018-01-16	104.04	104.88	102.70	102.80	79.331	1,070,900
2018-01-12	101.95	103.39	101.63	103.28	79.702	1,026,100
2018-01-11	99.390	101.97	98.930	101.90	78.637	886,900
2018-01-10	98.400	99.640	98.290	99.400	76.707	912,900
2018-01-09	98.150	99.300	98.150	98.950	76.360	1,006,400
2018-01-08	97.740	98.560	97.500	97.980	75.612	836,200
2018-01-05	97.580	97.730	96.190	97.500	75.241	681,400
2018-01-04	97.670	98.440	96.960	97.410	75.172	650,300
2018-01-03	96.770	97.480	96.480	97.300	75.087	647,300
2018-01-02	95.540	97.130	95.540	96.580	74.531	945,000
2017-12-29	95.400	95.930	94.980	95.010	73.320	494,900
2017-12-28	95.670	95.850	94.430	95.480	73.682	516,900
2017-12-27	95.460	95.760	95.130	95.670	73.829	430,500
2017-12-26	94.950	95.960	94.860	95.390	73.613	339,800

← NewerPage 37 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.