Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	98.140	98.660	97.840	98.010	72.921	352,000
2016-10-13	97.370	97.870	96.620	97.700	72.690	450,900
2016-10-12	98.000	98.650	97.250	98.090	72.980	312,200
2016-10-11	98.080	98.260	97.190	97.290	72.385	440,800
2016-10-10	98.740	98.990	98.300	98.420	73.226	242,100
2016-10-07	99.940	99.940	97.860	98.270	73.114	433,500
2016-10-06	98.540	99.420	97.960	99.220	73.821	541,900
2016-10-05	98.920	99.270	98.580	98.910	73.590	652,400
2016-10-04	99.730	100.34	98.050	98.390	73.203	481,400
2016-10-03	99.570	100.15	99.050	99.830	74.275	703,200
2016-09-30	100.01	100.84	100.00	100.45	74.736	655,900
2016-09-29	100.60	101.01	99.530	99.580	74.089	538,000
2016-09-28	100.32	100.92	99.960	100.74	74.952	540,100
2016-09-27	98.580	100.44	98.580	100.41	74.706	642,200
2016-09-26	98.020	98.820	97.870	98.510	73.293	496,800
2016-09-23	100.90	101.06	98.540	98.620	73.375	762,100
2016-09-22	100.27	101.88	100.14	101.47	75.495	824,400
2016-09-21	98.880	100.00	98.840	99.930	74.349	421,000
2016-09-20	99.140	99.610	98.580	98.750	73.471	496,700
2016-09-19	97.400	99.260	96.960	98.620	73.375	604,200
2016-09-16	96.540	97.530	95.960	97.150	72.281	786,300
2016-09-15	96.410	97.070	96.230	96.890	72.087	1,028,800
2016-09-14	97.310	97.790	96.530	96.740	71.976	716,200
2016-09-13	97.870	98.410	96.960	97.100	72.244	921,700
2016-09-12	96.390	98.680	96.060	98.560	73.330	643,300
2016-09-09	98.980	99.010	96.980	96.990	72.162	838,700
2016-09-08	100.18	100.23	99.600	99.720	74.193	523,500
2016-09-07	101.06	101.12	99.780	100.30	74.624	884,000
2016-09-06	103.33	103.67	101.45	101.66	75.147	715,800
2016-09-02	104.04	104.04	103.06	103.41	76.440	454,800
2016-09-01	103.00	103.24	102.22	103.01	76.145	529,200
2016-08-31	103.42	103.42	102.36	102.82	76.004	793,400
2016-08-30	105.10	105.15	103.54	103.70	76.655	605,700
2016-08-29	103.39	105.18	103.32	105.09	77.682	458,200
2016-08-26	104.14	104.81	102.86	103.32	76.374	501,700
2016-08-25	104.05	104.56	103.72	104.17	77.002	537,500
2016-08-24	103.96	104.65	103.65	104.44	77.202	510,400
2016-08-23	103.00	104.12	102.84	104.03	76.899	663,800
2016-08-22	103.52	103.82	102.74	102.97	76.115	523,200
2016-08-19	103.02	104.01	102.77	103.80	76.729	635,800
2016-08-18	102.38	103.37	102.27	103.36	76.403	415,000
2016-08-17	101.82	102.62	101.71	102.49	75.760	401,100
2016-08-16	102.68	102.85	101.73	102.05	75.435	394,900
2016-08-15	101.49	102.73	101.44	102.52	75.782	398,200
2016-08-12	101.89	101.89	101.15	101.50	75.028	415,300
2016-08-11	101.65	102.41	101.39	102.00	75.398	654,300
2016-08-10	100.95	101.32	100.63	101.21	74.814	671,800
2016-08-09	101.19	101.52	100.63	100.75	74.474	369,600
2016-08-08	102.16	102.38	101.32	101.46	74.999	715,800
2016-08-05	101.22	101.99	101.10	101.70	75.176	419,500
2016-08-04	99.030	101.28	99.030	100.80	74.511	502,500
2016-08-03	100.46	100.73	99.750	100.73	74.459	457,200
2016-08-02	101.80	102.02	100.45	100.57	74.341	474,700
2016-08-01	102.11	102.13	101.12	101.98	75.383	563,300
2016-07-29	102.29	102.60	101.48	102.24	75.576	815,300
2016-07-28	101.38	102.84	100.97	102.64	75.871	810,500
2016-07-27	101.17	101.95	100.79	101.73	75.199	732,300
2016-07-26	100.18	101.14	100.18	101.01	74.666	587,200
2016-07-25	99.710	100.47	99.490	100.47	74.267	528,800
2016-07-22	98.680	100.02	98.420	99.900	73.846	564,400

← NewerPage 43 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.