Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	90.080	90.610	89.830	89.860	67.801	413,200
2017-04-06	90.330	90.650	89.660	90.320	68.148	585,500
2017-04-05	90.210	91.270	89.930	90.230	68.080	811,000
2017-04-04	90.050	90.660	89.760	90.030	67.929	910,500
2017-04-03	92.500	92.500	89.230	90.340	68.163	1,301,200
2017-03-31	92.290	93.280	91.930	92.410	69.725	685,400
2017-03-30	92.610	93.710	92.040	92.340	69.672	506,300
2017-03-29	92.970	93.470	92.290	92.670	69.921	893,800
2017-03-28	92.360	93.430	92.100	93.100	70.245	516,600
2017-03-27	92.310	92.840	92.060	92.760	69.989	456,300
2017-03-24	93.510	93.760	92.660	92.840	70.049	530,700
2017-03-23	93.360	93.820	92.710	93.450	70.509	511,900
2017-03-22	93.360	93.550	92.700	93.470	70.524	522,200
2017-03-21	94.650	94.650	93.000	93.300	70.396	691,100
2017-03-20	94.950	94.950	94.120	94.330	71.173	460,600
2017-03-17	94.580	95.000	93.990	94.900	71.603	1,294,000
2017-03-16	94.400	94.730	93.890	94.270	71.128	411,000
2017-03-15	94.200	94.520	93.580	93.960	70.894	828,800
2017-03-14	93.950	94.360	93.670	94.060	70.970	487,200
2017-03-13	93.210	94.220	92.870	94.140	71.030	818,200
2017-03-10	93.300	93.600	92.770	93.210	70.328	651,100
2017-03-09	93.260	93.360	92.810	92.950	70.132	769,600
2017-03-08	92.810	93.590	92.770	93.150	70.283	556,500
2017-03-07	94.030	94.160	93.440	93.520	70.053	544,700
2017-03-06	94.360	94.690	94.000	94.180	70.547	662,100
2017-03-03	95.880	95.990	94.370	94.700	70.937	781,000
2017-03-02	96.500	96.520	95.660	95.870	71.813	606,800
2017-03-01	96.540	97.260	96.230	96.570	72.338	709,500
2017-02-28	95.830	96.050	95.280	95.710	71.693	760,100
2017-02-27	96.280	96.710	95.590	96.180	72.045	666,400
2017-02-24	94.690	96.280	94.600	96.250	72.098	672,800
2017-02-23	95.990	95.990	94.880	95.000	71.162	1,009,400
2017-02-22	96.980	97.420	95.870	95.990	71.903	904,500
2017-02-21	100.60	100.90	96.350	97.670	73.162	1,522,900
2017-02-17	99.050	100.67	98.960	100.67	75.409	902,300
2017-02-16	100.23	100.62	98.520	99.230	74.330	707,800
2017-02-15	99.600	100.12	99.400	100.12	74.997	487,900
2017-02-14	98.960	99.970	98.890	99.660	74.652	493,500
2017-02-13	100.00	100.25	99.060	99.890	74.824	523,400
2017-02-10	99.740	99.920	98.940	99.780	74.742	482,800
2017-02-09	99.040	100.10	98.910	99.670	74.660	532,100
2017-02-08	96.990	99.070	96.890	99.040	74.188	866,200
2017-02-07	97.300	97.750	96.530	96.970	72.637	372,900
2017-02-06	96.970	97.810	96.810	97.210	72.817	463,200
2017-02-03	96.750	97.510	96.530	97.140	72.765	476,300
2017-02-02	96.360	97.060	96.070	96.620	72.375	366,300
2017-02-01	96.890	97.860	95.800	96.340	72.165	607,300
2017-01-31	96.740	97.430	95.830	96.810	72.517	680,600
2017-01-30	96.790	97.110	95.740	97.080	72.720	609,800
2017-01-27	97.550	97.610	96.320	96.670	72.412	655,200
2017-01-26	97.440	98.040	96.210	97.140	72.765	837,500
2017-01-25	97.400	98.170	97.200	97.810	73.266	638,200
2017-01-24	96.510	97.360	96.070	96.920	72.600	915,700
2017-01-23	97.820	98.190	95.670	96.250	72.098	1,251,700
2017-01-20	99.340	100.03	98.960	99.740	74.712	665,000
2017-01-19	99.270	100.40	98.330	99.110	74.240	774,100
2017-01-18	97.430	99.580	97.160	99.290	74.375	860,800
2017-01-17	98.220	98.980	96.940	97.560	73.079	698,300
2017-01-13	98.150	99.040	98.150	98.570	73.836	503,600
2017-01-12	97.310	98.210	96.490	98.090	73.476	546,400

← NewerPage 41 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.