Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	100.00	100.02	98.570	98.780	73.018	632,300
2016-07-20	99.780	100.75	99.470	100.01	73.927	796,100
2016-07-19	100.00	101.32	98.330	99.740	73.728	1,635,200
2016-07-18	102.84	102.94	101.75	101.98	75.383	906,700
2016-07-15	104.05	104.05	102.59	102.96	76.108	669,700
2016-07-14	104.51	104.76	103.53	103.83	76.751	702,600
2016-07-13	105.56	105.56	104.01	104.36	77.143	771,200
2016-07-12	105.39	105.97	104.81	105.18	77.749	671,000
2016-07-11	105.47	105.90	105.03	105.24	77.793	465,800
2016-07-08	104.03	105.02	103.41	104.97	77.594	489,700
2016-07-07	103.46	103.97	102.22	102.94	76.093	764,000
2016-07-06	101.63	103.99	101.21	103.26	76.329	1,307,000
2016-07-05	101.92	102.08	100.43	101.20	74.807	906,200
2016-07-01	101.25	102.47	100.71	102.14	75.502	762,300
2016-06-30	99.700	101.28	99.130	101.25	74.844	1,009,300
2016-06-29	98.250	99.380	98.000	99.180	73.314	519,900
2016-06-28	96.000	97.720	95.650	97.410	72.005	763,300
2016-06-27	96.120	96.150	94.100	95.310	70.453	683,600
2016-06-24	96.160	97.590	96.160	96.850	71.591	1,189,000
2016-06-23	99.000	99.430	98.550	99.410	73.484	339,500
2016-06-22	97.830	98.350	97.710	97.950	72.404	487,900
2016-06-21	97.820	97.830	97.260	97.550	72.109	384,800
2016-06-20	97.900	98.350	97.530	97.610	72.153	399,100
2016-06-17	96.640	97.250	96.310	96.910	71.636	725,100
2016-06-16	95.580	96.850	95.270	96.590	71.399	438,600
2016-06-15	95.700	96.790	95.640	95.960	70.933	437,800
2016-06-14	94.730	95.700	94.730	95.580	70.652	528,000
2016-06-13	96.000	96.400	95.020	95.120	70.312	489,100
2016-06-10	96.740	96.920	96.010	96.500	71.333	331,300
2016-06-09	97.120	97.610	96.520	97.230	71.872	501,500
2016-06-08	97.500	97.910	97.400	97.690	72.212	418,100
2016-06-07	97.290	97.780	97.100	97.470	72.050	349,700
2016-06-06	96.070	97.280	95.660	96.970	71.680	616,000
2016-06-03	96.460	96.500	95.630	96.160	71.081	582,000
2016-06-02	95.820	97.010	95.450	96.930	71.650	677,000
2016-06-01	96.060	96.460	95.750	96.310	71.192	566,400
2016-05-31	97.460	97.460	96.170	96.920	71.157	743,800
2016-05-27	96.590	97.060	96.570	97.060	71.259	401,000
2016-05-26	96.210	96.930	95.880	96.320	70.716	452,200
2016-05-25	95.360	96.650	95.180	96.290	70.694	547,400
2016-05-24	94.080	95.550	93.980	95.310	69.975	555,200
2016-05-23	93.990	94.040	93.200	93.720	68.807	535,300
2016-05-20	93.990	94.940	93.920	94.140	69.116	696,900
2016-05-19	92.930	93.970	92.250	93.480	68.631	700,700
2016-05-18	94.010	94.750	92.910	94.180	69.145	816,400
2016-05-17	96.630	97.060	93.980	94.330	69.255	1,114,800
2016-05-16	96.310	97.350	96.070	96.940	71.171	722,700
2016-05-13	96.940	97.550	95.860	96.070	70.533	453,900
2016-05-12	96.320	97.260	96.310	97.110	71.296	566,900
2016-05-11	97.520	98.070	96.020	96.120	70.569	593,600
2016-05-10	97.250	98.070	97.250	97.950	71.913	422,600
2016-05-09	96.600	97.400	96.510	97.010	71.223	541,300
2016-05-06	95.910	97.030	95.420	97.000	71.215	378,700
2016-05-05	96.360	97.270	95.850	95.960	70.452	631,200
2016-05-04	96.060	96.300	95.400	96.070	70.533	639,000
2016-05-03	95.940	96.580	95.700	96.390	70.767	760,600
2016-05-02	96.160	96.880	96.030	96.760	71.039	479,100
2016-04-29	96.910	96.910	95.580	95.970	70.459	948,100
2016-04-28	97.600	98.210	97.110	97.340	71.465	483,200
2016-04-27	98.050	98.460	97.470	98.230	72.118	590,200

← NewerPage 44 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.