Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-11-02	90.760	91.930	90.600	91.850	66.503	565,400
2015-10-30	90.240	91.380	90.110	90.760	65.714	908,500
2015-10-29	90.050	90.320	89.220	90.210	65.315	620,300
2015-10-28	88.830	90.130	88.600	90.100	65.236	542,400
2015-10-27	89.480	89.990	88.410	88.600	64.150	835,800
2015-10-26	89.270	90.090	89.140	89.910	65.098	919,800
2015-10-23	88.830	89.300	88.060	89.190	64.577	1,143,600
2015-10-22	86.900	88.830	86.700	88.340	63.962	1,141,800
2015-10-21	86.030	86.820	85.750	86.080	62.325	1,016,500
2015-10-20	84.690	87.150	84.630	85.680	62.036	1,575,100
2015-10-19	81.350	86.250	81.310	84.660	61.297	2,955,900
2015-10-16	83.910	84.170	82.600	83.280	60.298	1,117,000
2015-10-15	83.610	83.840	82.250	83.720	60.616	750,300
2015-10-14	84.090	84.490	83.140	83.330	60.334	749,300
2015-10-13	84.900	85.260	84.270	84.370	61.087	399,300
2015-10-12	85.460	85.590	85.030	85.210	61.695	405,500
2015-10-09	86.090	86.500	85.550	85.570	61.956	486,300
2015-10-08	84.320	86.260	84.320	85.960	62.238	577,500
2015-10-07	83.460	84.540	83.000	84.490	61.174	932,500
2015-10-06	83.860	83.910	82.810	82.870	60.001	762,300
2015-10-05	82.680	84.060	82.400	83.830	60.696	1,041,800
2015-10-02	80.230	82.080	79.770	82.080	59.429	946,200
2015-10-01	82.560	82.870	80.250	81.480	58.995	1,389,600
2015-09-30	82.640	83.300	81.940	82.890	60.016	1,065,000
2015-09-29	82.910	83.030	82.170	82.540	59.762	539,500
2015-09-28	83.540	83.800	82.440	82.660	59.849	579,300
2015-09-25	84.000	84.240	83.450	83.960	60.790	800,400
2015-09-24	82.060	83.560	81.810	83.400	60.385	846,200
2015-09-23	82.730	82.820	82.060	82.690	59.871	527,600
2015-09-22	82.790	82.870	82.280	82.660	59.849	523,200
2015-09-21	83.500	84.320	83.270	83.700	60.602	437,300
2015-09-18	84.210	84.230	83.090	83.250	60.276	909,600
2015-09-17	85.870	86.220	84.760	85.060	61.587	744,500
2015-09-16	84.770	86.250	84.470	86.060	62.311	643,000
2015-09-15	83.200	85.080	82.840	84.900	61.471	752,500
2015-09-14	83.430	83.460	82.610	83.040	60.124	384,500
2015-09-11	82.960	83.460	82.410	83.430	60.406	459,800
2015-09-10	82.850	83.640	82.400	83.170	60.218	579,200
2015-09-09	84.230	84.500	82.790	82.990	60.088	845,100
2015-09-08	82.360	83.690	82.280	83.640	60.559	591,000
2015-09-04	80.820	81.520	80.660	80.920	58.589	640,000
2015-09-03	81.750	82.870	81.620	81.870	59.277	535,400
2015-09-02	81.350	81.660	80.490	81.650	59.118	565,100
2015-09-01	82.060	82.560	80.850	81.200	58.347	784,600
2015-08-31	83.550	84.140	83.090	83.490	59.992	616,000
2015-08-28	83.000	83.800	82.980	83.710	60.150	560,600
2015-08-27	81.780	83.670	81.570	83.530	60.021	762,900
2015-08-26	81.120	81.430	79.280	81.060	58.246	1,010,700
2015-08-25	83.540	83.680	79.470	79.530	57.147	849,400
2015-08-24	80.100	82.950	78.760	81.190	58.339	1,352,200
2015-08-21	84.860	85.580	83.370	83.430	59.949	886,200
2015-08-20	86.640	86.730	85.680	85.680	61.566	542,800
2015-08-19	87.430	88.050	86.860	87.400	62.802	588,100
2015-08-18	87.860	88.490	87.450	87.900	63.161	435,000
2015-08-17	87.840	88.400	87.230	88.310	63.456	237,200
2015-08-14	88.080	88.580	87.750	88.470	63.570	367,400
2015-08-13	87.580	88.500	87.190	88.060	63.276	313,900
2015-08-12	87.280	87.840	86.300	87.640	62.974	387,000
2015-08-11	88.320	88.460	87.580	87.990	63.226	481,600
2015-08-10	88.600	89.230	88.420	89.130	64.045	491,800

← NewerPage 47 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.