Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	96.930	98.370	96.930	98.220	72.111	502,400
2016-04-25	96.750	97.050	96.220	96.900	71.142	388,000
2016-04-22	96.210	97.410	96.200	96.780	71.054	735,000
2016-04-21	96.730	97.020	95.780	96.190	70.621	728,000
2016-04-20	96.810	97.210	95.580	96.490	70.841	1,002,800
2016-04-19	100.00	100.00	96.540	96.880	71.127	1,670,200
2016-04-18	98.950	99.830	98.730	99.830	73.293	1,011,200
2016-04-15	98.800	99.800	98.590	99.400	72.977	760,900
2016-04-14	99.290	99.500	98.100	98.420	72.258	810,600
2016-04-13	98.110	99.440	98.010	99.330	72.926	630,800
2016-04-12	97.000	97.800	95.970	97.590	71.648	914,900
2016-04-11	97.540	98.030	96.790	96.790	71.061	552,300
2016-04-08	97.640	97.770	96.850	97.190	71.355	529,600
2016-04-07	97.830	98.100	96.390	96.910	71.149	519,700
2016-04-06	97.840	98.110	96.530	98.040	71.979	931,000
2016-04-05	98.530	98.880	97.340	97.720	71.744	1,180,400
2016-04-04	98.930	99.040	97.770	98.310	72.177	855,200
2016-04-01	98.630	99.790	98.430	99.720	73.212	654,600
2016-03-31	99.120	99.590	98.510	99.360	72.948	681,200
2016-03-30	99.080	99.400	98.540	99.120	72.772	398,900
2016-03-29	97.860	98.780	97.540	98.610	72.397	677,800
2016-03-28	98.050	98.360	97.660	97.840	71.832	355,100
2016-03-24	97.130	97.800	96.930	97.720	71.744	605,300
2016-03-23	96.950	98.120	96.540	97.620	71.671	645,700
2016-03-22	97.630	97.690	96.870	96.950	71.179	712,000
2016-03-21	97.800	97.970	96.580	97.520	71.597	770,300
2016-03-18	98.820	98.820	97.250	98.050	71.986	1,362,100
2016-03-17	95.850	98.540	95.490	98.410	72.251	1,332,400
2016-03-16	94.770	95.740	94.370	95.570	70.165	563,300
2016-03-15	94.400	95.050	94.160	94.880	69.659	469,100
2016-03-14	95.190	95.450	94.720	95.000	69.747	399,600
2016-03-11	94.720	95.520	94.510	95.370	70.019	663,200
2016-03-10	94.170	94.290	92.930	93.920	68.954	544,100
2016-03-09	93.980	94.300	92.820	93.940	68.969	496,500
2016-03-08	94.020	94.630	93.670	93.870	68.917	689,000
2016-03-07	93.390	94.730	93.240	94.500	69.380	753,500
2016-03-04	93.800	93.990	93.120	93.650	68.756	695,000
2016-03-03	93.630	94.060	93.010	93.930	68.961	565,800
2016-03-02	92.000	93.710	91.460	93.540	68.675	1,074,700
2016-03-01	90.970	93.080	90.780	93.030	67.818	862,500
2016-02-29	91.220	91.650	90.150	90.150	65.718	1,007,200
2016-02-26	92.200	92.440	90.730	91.260	66.527	661,700
2016-02-25	91.600	92.120	90.730	91.870	66.972	675,600
2016-02-24	90.510	91.090	90.060	91.040	66.367	821,600
2016-02-23	92.310	92.780	91.540	91.750	66.884	534,500
2016-02-22	92.780	93.140	91.970	92.390	67.351	811,800
2016-02-19	90.180	92.450	89.830	92.070	67.118	1,321,200
2016-02-18	90.140	91.280	89.930	90.790	66.185	1,097,500
2016-02-17	89.170	90.050	88.500	90.020	65.623	1,232,400
2016-02-16	88.370	91.920	85.260	89.610	65.324	2,285,000
2016-02-12	86.930	88.300	86.500	87.860	64.049	1,641,800
2016-02-11	85.310	86.980	84.780	86.440	63.014	1,409,400
2016-02-10	86.740	87.600	85.700	86.220	62.853	961,700
2016-02-09	84.530	86.980	84.530	86.390	62.977	1,040,300
2016-02-08	83.990	85.520	83.190	85.270	62.161	1,118,800
2016-02-05	86.020	86.020	84.370	84.810	61.825	989,100
2016-02-04	83.450	86.100	83.450	86.030	62.715	1,038,500
2016-02-03	83.360	84.100	82.320	83.840	61.118	818,700
2016-02-02	83.000	83.180	82.290	82.670	60.265	521,300
2016-02-01	83.390	84.360	82.030	83.910	61.169	1,280,400

← NewerPage 45 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.