Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	93.940	95.340	93.860	95.190	72.929	835,200
2017-09-27	94.150	94.840	92.920	94.460	72.370	1,304,500
2017-09-26	93.700	95.650	93.530	94.160	72.140	1,768,800
2017-09-25	97.010	97.650	92.600	93.220	71.420	4,275,200
2017-09-22	86.470	88.100	86.450	87.980	67.406	765,300
2017-09-21	86.800	87.010	86.270	86.350	66.157	408,300
2017-09-20	86.020	87.240	85.830	86.720	66.440	851,100
2017-09-19	87.170	87.250	84.840	85.860	65.781	1,150,700
2017-09-18	86.880	86.980	86.420	86.880	66.563	733,800
2017-09-15	86.320	86.730	86.030	86.650	66.387	906,800
2017-09-14	86.920	86.920	86.050	86.390	66.187	512,700
2017-09-13	86.390	86.950	86.160	86.940	66.609	556,200
2017-09-12	86.020	87.120	85.950	86.440	66.226	963,900
2017-09-11	85.680	86.490	85.320	85.820	65.751	752,100
2017-09-08	84.530	85.670	84.310	85.350	65.391	744,200
2017-09-07	84.790	84.790	84.020	84.440	64.693	921,800
2017-09-06	84.640	85.350	84.430	85.310	64.843	896,500
2017-09-05	83.530	84.920	83.530	84.310	64.083	850,700
2017-09-01	83.230	84.130	83.100	83.840	63.725	450,100
2017-08-31	82.910	83.550	82.750	82.830	62.958	1,037,600
2017-08-30	81.870	83.050	81.630	82.900	63.011	621,700
2017-08-29	82.350	82.830	81.790	81.830	62.198	543,400
2017-08-28	83.480	83.530	82.450	82.950	63.049	411,800
2017-08-25	82.650	83.870	82.650	83.300	63.315	516,100
2017-08-24	82.960	83.310	82.210	82.480	62.692	665,700
2017-08-23	82.360	82.800	82.080	82.570	62.760	483,700
2017-08-22	82.960	83.200	82.200	82.640	62.813	631,700
2017-08-21	81.750	83.110	81.350	82.670	62.836	1,011,700
2017-08-18	81.270	81.970	81.210	81.600	62.023	698,800
2017-08-17	82.240	83.050	81.430	81.490	61.939	747,500
2017-08-16	80.990	82.580	80.730	82.250	62.517	913,900
2017-08-15	82.000	82.300	79.860	80.480	61.172	2,197,300
2017-08-14	83.300	83.920	82.720	83.770	63.672	679,000
2017-08-11	82.110	82.930	82.100	82.810	62.943	470,400
2017-08-10	82.980	83.210	82.090	82.290	62.547	556,000
2017-08-09	83.300	83.660	82.910	83.480	63.452	650,400
2017-08-08	84.220	84.590	83.320	83.450	63.429	539,900
2017-08-07	83.900	84.420	83.550	84.150	63.961	438,100
2017-08-04	84.320	84.430	83.700	83.880	63.756	524,500
2017-08-03	84.320	84.940	84.030	84.110	63.931	560,900
2017-08-02	84.650	85.220	84.320	84.430	64.174	655,800
2017-08-01	85.010	85.310	83.830	84.960	64.577	968,300
2017-07-31	84.100	85.040	84.070	84.930	64.554	1,973,400
2017-07-28	84.730	85.220	83.280	83.930	63.794	971,300
2017-07-27	83.010	84.990	82.770	84.790	64.448	1,224,400
2017-07-26	83.450	83.560	82.790	82.810	62.943	970,000
2017-07-25	82.200	83.680	82.120	83.320	63.330	1,045,600
2017-07-24	82.630	82.690	81.500	81.810	62.182	966,400
2017-07-21	82.180	83.420	82.000	82.710	62.867	1,685,400
2017-07-20	82.420	84.300	80.860	81.690	62.091	2,548,000
2017-07-19	83.240	83.350	82.420	82.960	63.057	3,090,000
2017-07-18	83.930	84.270	82.670	83.010	63.095	1,322,500
2017-07-17	83.450	84.630	83.440	84.070	63.900	1,122,200
2017-07-14	84.010	84.130	83.280	83.350	63.353	1,129,200
2017-07-13	84.050	84.090	82.810	83.700	63.619	2,449,700
2017-07-12	84.450	84.580	83.560	84.000	63.847	1,455,700
2017-07-11	85.060	85.330	83.820	84.270	64.052	1,106,700
2017-07-10	86.620	86.820	84.870	85.100	64.683	1,406,600
2017-07-07	86.840	87.390	86.520	86.860	66.021	831,400
2017-07-06	87.100	88.590	86.210	86.740	65.930	1,709,200

← NewerPage 39 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.