Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	83.670	86.260	83.300	86.170	62.817	1,285,800
2016-01-28	82.780	83.420	81.610	83.350	60.761	724,900
2016-01-27	82.010	83.530	81.430	82.020	59.791	751,000
2016-01-26	79.560	82.290	79.560	82.050	59.813	864,800
2016-01-25	79.440	79.980	79.020	79.300	57.809	881,000
2016-01-22	80.260	80.460	78.850	79.730	58.122	622,700
2016-01-21	79.150	80.690	78.490	79.220	57.750	798,200
2016-01-20	77.330	79.960	76.640	79.040	57.619	1,274,000
2016-01-19	79.140	79.330	77.390	78.310	57.087	979,900
2016-01-15	76.890	78.640	76.500	78.470	57.204	1,357,900
2016-01-14	77.620	79.100	76.990	78.500	57.225	1,020,000
2016-01-13	79.920	80.060	77.330	77.400	56.424	1,018,600
2016-01-12	79.550	80.000	78.650	79.640	58.056	875,200
2016-01-11	79.770	79.850	78.130	79.070	57.641	1,215,100
2016-01-08	81.150	81.600	78.450	78.560	57.269	1,217,800
2016-01-07	81.130	82.300	80.640	80.880	58.960	802,400
2016-01-06	83.130	83.390	82.020	82.660	60.258	864,700
2016-01-05	84.530	84.570	83.070	84.330	61.475	1,079,100
2016-01-04	84.810	84.810	82.760	84.030	61.257	1,170,800
2015-12-31	86.310	86.650	85.770	85.890	62.613	550,900
2015-12-30	87.260	87.740	86.720	86.870	63.327	339,100
2015-12-29	87.270	87.760	86.960	87.490	63.779	407,500
2015-12-28	86.060	86.850	85.800	86.750	63.240	368,600
2015-12-24	85.880	86.460	85.850	86.100	62.766	175,400
2015-12-23	85.170	86.480	85.020	86.230	62.860	405,300
2015-12-22	84.150	85.200	84.150	84.830	61.840	584,500
2015-12-21	84.300	84.520	83.100	83.980	61.220	424,500
2015-12-18	85.590	85.610	83.540	83.580	60.929	1,484,800
2015-12-17	87.090	87.160	85.850	85.870	62.598	540,300
2015-12-16	86.770	87.210	85.540	87.140	63.524	505,600
2015-12-15	86.630	86.870	85.410	86.100	62.766	753,900
2015-12-14	85.610	86.620	85.230	86.150	62.802	732,500
2015-12-11	86.570	86.610	84.990	85.250	62.146	789,300
2015-12-10	87.310	87.930	86.990	87.570	63.837	526,800
2015-12-09	87.930	89.500	86.960	87.270	63.619	782,000
2015-12-08	88.020	89.130	87.620	88.670	64.639	538,100
2015-12-07	88.680	89.160	88.380	89.100	64.953	484,600
2015-12-04	88.360	89.300	88.140	89.060	64.923	649,800
2015-12-03	88.640	88.770	87.400	88.120	64.238	957,000
2015-12-02	89.880	90.270	88.460	88.660	64.632	498,700
2015-12-01	91.030	91.420	90.310	90.610	65.605	499,400
2015-11-30	91.060	91.110	90.050	90.630	65.620	637,400
2015-11-27	90.690	90.990	90.200	90.880	65.801	191,500
2015-11-25	89.630	90.890	89.520	90.580	65.583	577,200
2015-11-24	89.820	90.070	89.230	89.660	64.917	780,700
2015-11-23	90.380	91.110	90.050	90.440	65.482	590,900
2015-11-20	89.400	90.330	89.280	90.240	65.337	798,400
2015-11-19	88.650	89.630	88.130	89.010	64.447	774,000
2015-11-18	88.150	88.510	87.130	88.410	64.012	690,000
2015-11-17	85.900	88.690	85.900	88.050	63.752	757,000
2015-11-16	85.900	87.920	85.710	87.800	63.571	808,100
2015-11-13	87.000	87.290	85.720	85.830	62.144	809,200
2015-11-12	88.880	89.160	87.210	87.260	63.180	1,124,700
2015-11-11	89.780	89.920	88.880	89.380	64.715	678,200
2015-11-10	88.890	89.790	88.760	89.780	65.004	775,800
2015-11-09	89.510	89.760	88.370	88.910	64.374	988,500
2015-11-06	91.530	91.690	89.030	89.520	64.816	1,357,400
2015-11-05	91.400	92.320	91.080	91.950	66.575	813,300
2015-11-04	91.790	92.040	91.080	91.320	66.119	642,000
2015-11-03	91.630	92.160	91.220	91.580	66.307	499,700

← NewerPage 46 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.