Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	97.120	97.590	96.740	97.480	73.019	468,900
2017-01-10	96.100	97.700	95.680	97.280	72.869	470,400
2017-01-09	96.130	96.490	95.560	96.050	71.948	607,700
2017-01-06	96.660	96.790	96.090	96.160	72.030	400,200
2017-01-05	96.380	96.730	95.720	96.670	72.412	414,600
2017-01-04	96.190	97.120	95.950	97.120	72.750	542,900
2017-01-03	96.420	96.540	94.420	95.630	71.633	648,000
2016-12-30	96.670	96.940	94.880	95.540	71.566	610,800
2016-12-29	96.400	96.800	95.930	96.450	72.248	374,400
2016-12-28	97.790	97.850	96.330	96.370	72.188	345,100
2016-12-27	96.900	97.740	96.900	97.580	73.094	259,200
2016-12-23	96.780	97.570	96.680	96.900	72.585	250,600
2016-12-22	97.940	97.980	96.080	96.570	72.338	511,500
2016-12-21	98.510	99.130	97.820	97.830	73.281	437,500
2016-12-20	98.990	99.410	98.390	98.720	73.948	437,700
2016-12-19	98.240	98.780	97.700	98.560	73.828	426,100
2016-12-16	98.400	99.120	97.640	97.980	73.394	762,900
2016-12-15	97.760	98.900	97.440	98.150	73.521	539,500
2016-12-14	99.470	99.920	97.770	97.920	73.349	768,600
2016-12-13	98.550	99.920	98.080	99.820	74.772	938,700
2016-12-12	98.440	98.550	97.380	98.210	73.566	661,500
2016-12-09	98.590	99.340	97.900	98.630	73.881	747,800
2016-12-08	99.510	99.790	98.340	98.850	74.045	616,900
2016-12-07	97.110	99.870	97.010	99.810	74.765	578,500
2016-12-06	97.380	97.970	96.620	97.490	72.534	611,600
2016-12-05	96.250	97.810	96.230	97.350	72.430	587,400
2016-12-02	96.300	97.010	95.520	95.750	71.239	506,200
2016-12-01	96.160	97.580	96.060	96.220	71.589	709,000
2016-11-30	96.450	97.340	96.210	96.230	71.596	1,032,400
2016-11-29	97.050	97.320	96.290	96.550	71.834	501,600
2016-11-28	97.590	97.950	96.590	97.050	72.206	613,700
2016-11-25	97.410	98.050	96.890	97.900	72.839	227,200
2016-11-23	96.890	97.860	96.870	97.310	72.400	520,000
2016-11-22	96.360	97.340	95.980	97.170	72.296	501,600
2016-11-21	94.690	96.290	94.570	95.960	71.395	645,300
2016-11-18	94.500	94.870	93.980	94.550	70.346	1,038,900
2016-11-17	95.440	95.440	94.230	94.600	70.384	873,400
2016-11-16	95.750	96.400	94.750	95.350	70.942	587,900
2016-11-15	96.360	97.320	95.050	96.080	71.485	844,600
2016-11-14	94.780	96.490	94.660	96.150	71.537	1,108,300
2016-11-11	93.130	94.780	93.130	94.620	70.398	822,100
2016-11-10	90.590	94.570	90.590	93.500	69.565	1,935,000
2016-11-09	87.160	90.260	86.610	90.180	67.095	1,001,200
2016-11-08	88.500	88.930	88.040	88.710	66.001	631,100
2016-11-07	88.920	88.980	87.960	88.630	65.942	865,400
2016-11-04	88.180	88.700	87.580	87.670	65.228	659,900
2016-11-03	88.630	88.890	87.680	87.910	65.406	673,000
2016-11-02	88.870	89.430	88.140	88.440	65.800	755,300
2016-11-01	90.870	90.870	88.500	89.000	66.217	754,900
2016-10-31	90.090	90.710	89.600	90.590	67.400	751,300
2016-10-28	89.340	90.710	89.280	89.840	66.842	598,600
2016-10-27	91.380	91.380	89.110	89.150	66.329	904,600
2016-10-26	90.300	91.170	90.190	91.060	67.750	568,300
2016-10-25	90.510	90.960	90.250	90.490	67.326	833,500
2016-10-24	91.150	91.860	90.750	91.020	67.720	784,100
2016-10-21	88.860	90.770	88.510	90.590	67.400	1,178,700
2016-10-20	91.800	91.870	88.810	89.510	66.597	1,405,100
2016-10-19	92.700	94.550	90.580	92.120	68.538	2,774,700
2016-10-18	98.590	98.960	96.270	96.350	71.686	839,800
2016-10-17	97.750	98.250	97.430	97.830	72.787	584,800

← NewerPage 42 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.