Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	91.910	92.600	88.810	89.160	67.769	1,817,700
2017-07-03	92.800	93.970	91.990	93.660	71.189	541,100
2017-06-30	91.380	93.240	91.200	92.760	70.505	827,500
2017-06-29	92.000	92.390	90.720	91.120	69.259	630,800
2017-06-28	91.290	92.710	91.170	91.940	69.882	630,700
2017-06-27	91.090	91.800	90.560	90.850	69.054	653,000
2017-06-26	90.990	91.680	90.610	91.160	69.289	583,800
2017-06-23	89.650	90.920	89.280	90.740	68.970	2,244,200
2017-06-22	89.830	90.150	89.010	89.670	68.157	919,700
2017-06-21	91.300	91.490	89.600	89.890	68.324	974,200
2017-06-20	93.000	93.020	91.100	91.270	69.373	877,100
2017-06-19	95.840	95.870	93.400	93.490	71.060	1,010,500
2017-06-16	94.720	95.650	93.750	95.610	72.672	1,354,000
2017-06-15	93.730	94.970	93.580	94.840	72.086	617,100
2017-06-14	93.440	95.100	93.370	94.260	71.645	796,000
2017-06-13	92.980	93.950	92.340	93.860	71.341	579,100
2017-06-12	91.610	92.970	91.610	92.970	70.665	566,100
2017-06-09	90.950	91.710	90.550	91.610	69.631	692,400
2017-06-08	91.840	91.890	90.780	90.890	69.084	610,300
2017-06-07	90.970	92.100	90.970	91.840	69.806	647,300
2017-06-06	93.440	93.440	91.700	92.120	69.506	714,800
2017-06-05	94.130	94.390	93.560	93.780	70.758	606,800
2017-06-02	94.290	94.850	93.960	94.280	71.136	802,800
2017-06-01	93.040	94.350	92.520	94.110	71.007	682,000
2017-05-31	92.540	92.710	92.040	92.620	69.883	1,189,100
2017-05-30	93.060	93.580	91.970	92.540	69.823	1,033,100
2017-05-26	91.500	93.890	91.300	93.280	70.381	1,143,300
2017-05-25	90.490	91.520	90.030	91.360	68.932	611,600
2017-05-24	90.270	90.840	89.830	90.170	68.035	907,000
2017-05-23	91.400	91.650	89.550	90.650	68.397	1,380,000
2017-05-22	92.140	92.860	92.080	92.460	69.762	687,100
2017-05-19	91.720	92.480	90.670	92.120	69.506	2,531,000
2017-05-18	91.120	92.330	90.920	91.650	69.151	845,400
2017-05-17	91.540	91.880	90.690	91.130	68.759	806,900
2017-05-16	92.090	92.090	90.830	91.540	69.068	518,900
2017-05-15	91.520	92.870	91.330	91.860	69.310	857,600
2017-05-12	91.600	91.760	91.010	91.440	68.993	516,000
2017-05-11	92.310	92.310	90.700	91.850	69.302	577,200
2017-05-10	92.830	92.830	92.030	92.790	70.011	633,500
2017-05-09	92.650	92.990	92.220	92.830	70.042	445,500
2017-05-08	92.750	92.920	92.210	92.540	69.823	480,000
2017-05-05	92.410	92.730	91.830	92.730	69.966	592,600
2017-05-04	92.050	92.560	91.680	92.250	69.604	816,200
2017-05-03	92.140	92.210	91.440	92.060	69.461	724,100
2017-05-02	91.410	92.080	91.260	92.070	69.468	662,700
2017-05-01	92.200	92.200	90.930	91.340	68.917	771,800
2017-04-28	93.350	93.350	91.180	92.020	69.430	1,551,800
2017-04-27	93.350	93.890	92.890	93.330	70.419	745,400
2017-04-26	93.580	93.890	92.910	93.130	70.268	665,900
2017-04-25	94.110	94.590	93.020	93.290	70.389	636,800
2017-04-24	93.970	93.970	92.660	93.600	70.623	938,200
2017-04-21	92.900	93.520	92.600	93.110	70.253	722,500
2017-04-20	92.150	93.180	92.110	92.900	70.094	984,500
2017-04-19	92.890	94.990	91.520	91.910	69.347	1,908,900
2017-04-18	89.810	90.720	89.310	90.140	68.012	1,084,000
2017-04-17	89.120	90.130	89.120	90.100	67.982	811,300
2017-04-13	89.290	90.050	88.880	88.940	67.107	615,100
2017-04-12	90.150	90.230	89.180	89.420	67.469	711,900
2017-04-11	89.680	90.610	89.350	90.610	68.367	693,000
2017-04-10	90.000	91.050	89.730	89.790	67.748	690,400

← NewerPage 40 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.