Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-07	88.670	88.850	87.710	87.980	63.218	613,000
2015-08-06	88.990	89.250	87.950	88.710	63.743	577,500
2015-08-05	89.120	89.460	88.840	89.030	63.973	344,500
2015-08-04	88.390	89.250	88.260	88.450	63.556	435,900
2015-08-03	88.770	88.890	88.040	88.510	63.599	357,800
2015-07-31	89.250	89.310	88.480	88.950	63.915	648,600
2015-07-30	88.360	89.080	87.900	88.610	63.671	604,600
2015-07-29	87.140	88.550	86.990	88.410	63.527	559,700
2015-07-28	86.460	87.230	85.950	87.090	62.579	621,100
2015-07-27	86.440	86.720	85.800	86.180	61.925	835,100
2015-07-24	87.970	88.220	86.770	86.880	62.428	468,900
2015-07-23	87.940	88.710	87.590	87.970	63.211	550,700
2015-07-22	87.710	88.060	86.930	87.840	63.118	724,900
2015-07-21	88.610	89.310	87.830	87.870	63.139	969,700
2015-07-20	89.330	89.780	87.060	88.810	63.815	1,562,400
2015-07-17	90.390	90.880	89.950	90.640	65.130	690,800
2015-07-16	90.970	91.020	90.580	90.870	65.295	428,100
2015-07-15	90.050	90.570	89.520	90.490	65.022	673,700
2015-07-14	90.470	90.650	89.670	90.210	64.821	1,319,000
2015-07-13	89.710	90.530	89.290	90.480	65.015	650,300
2015-07-10	89.200	89.300	87.970	88.980	63.937	691,000
2015-07-09	88.930	88.950	87.960	88.270	63.427	639,800
2015-07-08	88.930	88.930	87.830	87.850	63.125	654,300
2015-07-07	89.250	89.500	87.910	89.440	64.267	568,700
2015-07-06	89.670	90.400	89.060	89.490	64.303	852,300
2015-07-02	90.830	90.910	89.610	90.030	64.691	497,200
2015-07-01	89.460	90.790	89.350	90.660	65.144	715,200
2015-06-30	90.010	90.240	89.380	89.530	64.332	774,400
2015-06-29	91.080	91.230	89.170	89.280	64.153	784,500
2015-06-26	92.070	92.450	91.750	92.070	66.157	391,500
2015-06-25	91.820	92.040	91.260	91.600	65.820	442,300
2015-06-24	92.250	92.570	91.730	91.750	65.927	429,600
2015-06-23	92.520	92.750	92.100	92.270	66.301	271,600
2015-06-22	92.680	92.870	91.990	92.280	66.308	303,100
2015-06-19	92.500	92.870	92.170	92.210	66.258	634,400
2015-06-18	92.070	92.950	91.790	92.630	66.560	539,100
2015-06-17	91.170	91.620	90.630	91.190	65.525	367,900
2015-06-16	90.390	90.940	90.300	90.810	65.252	285,800
2015-06-15	90.140	90.600	89.850	90.490	65.022	559,100
2015-06-12	90.580	90.940	90.110	90.840	65.273	478,200
2015-06-11	91.510	91.880	90.730	90.850	65.281	602,300
2015-06-10	90.770	91.840	90.660	91.430	65.697	481,900
2015-06-09	90.730	90.980	90.160	90.230	64.835	568,000
2015-06-08	91.090	91.440	90.790	90.840	65.273	575,600
2015-06-05	91.020	91.590	90.590	91.530	65.769	661,300
2015-06-04	91.840	91.870	90.630	91.000	65.388	689,300
2015-06-03	90.250	90.840	89.750	90.750	65.209	495,700
2015-06-02	90.010	90.720	89.710	90.340	64.472	506,200
2015-06-01	90.540	90.910	89.900	90.230	64.394	742,300
2015-05-29	92.220	92.220	90.310	90.470	64.565	1,243,300
2015-05-28	92.940	93.100	91.950	92.410	65.950	398,400
2015-05-27	92.900	93.060	92.120	92.870	66.278	413,300
2015-05-26	93.170	93.750	92.300	92.580	66.071	630,900
2015-05-22	93.650	94.060	93.210	93.540	66.756	407,800
2015-05-21	93.420	93.820	92.990	93.570	66.777	420,500
2015-05-20	93.910	94.180	93.040	93.740	66.899	562,700
2015-05-19	93.950	94.210	93.360	93.700	66.870	389,100
2015-05-18	93.780	94.360	93.360	93.760	66.913	387,600
2015-05-15	94.010	94.180	93.500	93.840	66.970	1,251,300
2015-05-14	93.210	94.100	92.500	94.040	67.113	690,300

← NewerPage 48 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.