Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	94.940	95.540	94.550	95.110	73.397	765,300
2017-12-21	93.580	94.580	93.290	94.530	72.949	609,900
2017-12-20	93.560	93.710	92.780	93.220	71.938	446,200
2017-12-19	93.830	93.970	93.010	93.010	71.776	577,600
2017-12-18	92.870	93.720	92.440	93.440	72.108	580,700
2017-12-15	92.450	93.400	91.580	91.980	70.981	1,273,400
2017-12-14	93.200	93.330	91.430	91.480	70.595	763,500
2017-12-13	92.580	93.810	92.580	93.260	71.969	706,800
2017-12-12	93.740	93.960	92.330	92.730	71.560	710,700
2017-12-11	94.590	94.640	92.990	93.490	72.147	711,400
2017-12-08	92.870	94.970	92.870	94.850	73.196	774,400
2017-12-07	92.870	94.320	92.870	93.800	72.386	1,320,800
2017-12-06	93.920	94.550	93.410	93.720	71.803	1,343,800
2017-12-05	94.750	95.240	93.400	94.160	72.140	913,600
2017-12-04	93.350	94.170	93.280	93.960	71.987	1,019,700
2017-12-01	93.090	93.330	90.970	92.860	71.144	1,098,700
2017-11-30	91.530	93.180	91.310	92.970	71.229	1,292,700
2017-11-29	89.470	91.870	89.470	91.500	70.102	963,300
2017-11-28	87.650	89.410	87.650	89.340	68.447	949,600
2017-11-27	86.960	87.740	86.920	87.620	67.130	675,500
2017-11-24	86.930	87.040	86.410	86.840	66.532	246,900
2017-11-22	85.950	87.230	85.920	86.910	66.586	390,800
2017-11-21	86.600	86.600	85.270	85.950	65.850	1,108,600
2017-11-20	86.130	86.590	85.900	86.260	66.088	519,800
2017-11-17	85.950	86.800	85.800	86.130	65.988	572,700
2017-11-16	85.220	86.060	84.710	85.990	65.881	717,400
2017-11-15	85.410	88.320	84.830	85.000	65.122	657,200
2017-11-14	86.060	87.380	85.780	86.010	65.896	711,000
2017-11-13	85.060	86.000	84.830	85.290	65.345	943,200
2017-11-10	85.060	86.360	85.000	85.450	65.467	1,228,200
2017-11-09	85.680	86.310	85.200	85.560	65.551	1,015,500
2017-11-08	86.660	86.800	85.830	86.020	65.904	1,555,300
2017-11-07	87.180	87.810	86.050	86.430	66.218	729,700
2017-11-06	88.030	88.040	86.990	87.260	66.854	569,000
2017-11-03	88.550	88.700	87.760	87.800	67.268	567,500
2017-11-02	87.360	88.780	86.450	88.530	67.827	624,200
2017-11-01	88.800	88.800	87.370	87.430	66.984	618,300
2017-10-31	88.160	88.720	87.820	88.230	67.597	569,600
2017-10-30	88.200	88.590	87.660	88.040	67.451	625,700
2017-10-27	89.100	89.210	87.950	88.350	67.689	751,700
2017-10-26	88.450	90.030	87.330	89.400	68.493	980,700
2017-10-25	89.020	89.160	88.060	88.460	67.773	695,900
2017-10-24	89.390	90.330	88.830	88.910	68.118	1,168,600
2017-10-23	88.690	89.870	88.310	89.270	68.394	1,489,600
2017-10-20	89.640	89.640	88.140	88.630	67.904	1,601,200
2017-10-19	92.330	92.490	88.120	89.710	68.731	2,664,900
2017-10-18	97.420	98.630	97.090	98.040	75.113	1,235,800
2017-10-17	96.260	97.020	96.150	96.860	74.209	611,900
2017-10-16	95.870	96.140	95.390	96.010	73.558	361,900
2017-10-13	95.880	96.500	95.510	95.860	73.443	527,900
2017-10-12	95.430	96.190	94.810	95.860	73.443	474,400
2017-10-11	95.610	95.980	95.200	95.500	73.167	686,900
2017-10-10	95.310	95.980	95.160	95.520	73.182	688,000
2017-10-09	95.760	95.840	95.100	95.180	72.922	445,100
2017-10-06	95.430	95.850	95.250	95.550	73.205	570,500
2017-10-05	95.310	95.800	95.000	95.790	73.389	720,800
2017-10-04	95.750	95.770	95.080	95.490	73.159	652,100
2017-10-03	96.370	96.540	95.360	95.950	73.512	561,900
2017-10-02	95.490	96.670	94.940	96.370	73.833	728,700
2017-09-29	95.470	96.050	95.030	95.650	73.282	738,000

← NewerPage 38 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.