Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-13	94.040	94.470	92.550	92.690	66.149	943,600
2015-05-12	93.750	94.260	93.210	94.010	67.091	696,400
2015-05-11	93.830	94.740	93.530	94.210	67.234	1,230,900
2015-05-08	93.470	94.310	93.220	94.080	67.141	764,500
2015-05-07	92.020	92.980	91.740	92.590	66.078	454,600
2015-05-06	92.030	92.320	91.100	91.640	65.400	404,800
2015-05-05	92.690	93.160	91.720	91.810	65.521	508,300
2015-05-04	92.570	92.980	92.220	92.830	66.249	720,000
2015-05-01	90.590	91.560	90.110	91.470	65.279	692,300
2015-04-30	90.600	91.230	89.470	89.850	64.123	1,054,300
2015-04-29	91.280	91.380	90.390	90.940	64.900	746,200
2015-04-28	91.240	91.670	90.810	91.340	65.186	586,400
2015-04-27	92.350	92.660	91.260	91.460	65.272	613,400
2015-04-24	93.120	93.250	91.620	91.990	65.650	462,400
2015-04-23	92.960	93.710	92.340	93.130	66.463	587,400
2015-04-22	92.750	93.290	91.420	93.020	66.385	929,300
2015-04-21	92.750	94.410	91.730	92.450	65.978	1,031,100
2015-04-20	92.260	92.930	92.250	92.570	66.064	780,500
2015-04-17	91.380	92.090	90.820	91.670	65.421	673,600
2015-04-16	92.470	92.670	91.650	92.110	65.735	355,000
2015-04-15	92.980	93.590	92.500	92.540	66.042	600,500
2015-04-14	92.680	93.130	92.000	92.670	66.135	650,900
2015-04-13	93.350	93.640	92.800	92.830	66.249	599,400
2015-04-10	92.780	93.600	92.780	93.270	66.563	397,500
2015-04-09	92.920	93.310	92.420	92.910	66.306	353,900
2015-04-08	93.560	93.600	92.310	92.850	66.264	896,200
2015-04-07	93.170	93.600	92.840	93.320	66.599	618,500
2015-04-06	92.800	94.190	92.710	93.270	66.563	1,054,100
2015-04-02	91.760	92.960	91.510	92.730	66.178	714,600
2015-04-01	92.820	92.980	90.710	91.750	65.479	740,600
2015-03-31	92.790	94.580	92.770	93.190	66.506	959,500
2015-03-30	93.350	94.270	93.240	93.860	66.984	341,400
2015-03-27	92.200	93.210	92.000	92.930	66.321	432,600
2015-03-26	92.460	92.730	91.740	92.330	65.892	472,900
2015-03-25	94.760	94.900	92.790	92.850	66.264	449,400
2015-03-24	95.130	95.620	94.530	94.570	67.491	372,900
2015-03-23	95.960	96.660	95.590	95.590	68.219	428,300
2015-03-20	95.890	96.190	95.700	95.930	68.462	926,700
2015-03-19	95.140	95.810	94.720	95.530	68.176	577,300
2015-03-18	94.540	95.620	93.410	95.240	67.969	951,300
2015-03-17	95.330	95.740	94.350	94.650	67.548	509,900
2015-03-16	95.130	96.260	94.830	96.000	68.512	707,900
2015-03-13	94.720	94.720	93.350	94.470	67.420	943,800
2015-03-12	92.890	94.820	92.890	94.720	67.598	774,100
2015-03-11	92.300	92.800	91.960	92.330	65.892	599,200
2015-03-10	93.110	93.550	92.360	92.360	65.914	664,000
2015-03-09	93.180	94.050	93.150	93.890	67.006	829,700
2015-03-06	94.040	94.040	92.550	92.910	66.306	749,300
2015-03-05	94.220	94.640	93.970	94.230	67.248	435,300
2015-03-04	94.570	94.870	93.850	94.040	67.113	654,900
2015-03-03	96.510	96.910	94.500	95.510	67.723	811,600
2015-03-02	96.150	97.290	95.880	96.940	68.737	687,900
2015-02-27	96.640	96.890	95.870	96.080	68.127	542,200
2015-02-26	96.440	96.790	96.160	96.530	68.446	440,200
2015-02-25	95.940	97.130	95.940	96.780	68.624	714,200
2015-02-24	96.250	96.870	96.250	96.380	68.340	370,600
2015-02-23	96.190	96.440	95.960	96.420	68.368	350,600
2015-02-20	95.590	96.360	95.060	96.280	68.269	676,500
2015-02-19	95.650	96.490	95.370	95.710	67.865	583,100
2015-02-18	96.280	96.310	94.750	95.550	67.751	916,800

← NewerPage 49 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.