Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	98.000	98.480	96.160	96.610	68.503	1,435,800
2015-02-13	96.880	97.480	96.530	97.010	68.787	1,088,100
2015-02-12	96.290	96.960	95.920	96.790	68.631	655,800
2015-02-11	96.490	97.040	96.000	96.420	68.368	528,700
2015-02-10	96.520	97.060	95.850	96.520	68.439	761,400
2015-02-09	95.940	97.030	95.940	96.080	68.127	575,100
2015-02-06	96.050	97.200	95.880	96.590	68.489	882,600
2015-02-05	95.970	97.020	95.300	95.950	68.035	1,330,300
2015-02-04	97.630	97.990	95.070	95.500	67.716	1,573,700
2015-02-03	93.420	98.360	92.950	97.920	69.432	6,016,300
2015-02-02	93.340	93.860	91.840	93.440	66.255	2,076,900
2015-01-30	94.340	94.620	92.830	92.940	65.901	2,806,000
2015-01-29	95.670	95.770	94.520	95.420	67.659	1,363,100
2015-01-28	98.000	98.000	95.270	95.420	67.659	1,060,600
2015-01-27	97.630	98.190	96.960	97.520	69.148	783,900
2015-01-26	98.570	99.030	97.880	98.650	69.949	870,800
2015-01-23	98.720	98.910	97.880	98.400	69.772	993,700
2015-01-22	98.240	99.010	97.300	98.580	69.900	777,100
2015-01-21	97.160	98.030	96.620	97.760	69.318	799,600
2015-01-20	97.150	97.520	95.950	97.470	69.113	1,150,100
2015-01-16	95.100	97.150	94.800	97.100	68.850	991,600
2015-01-15	95.500	95.970	94.910	95.080	67.418	1,470,800
2015-01-14	96.580	97.060	94.120	95.280	67.560	1,542,300
2015-01-13	98.510	99.480	96.400	97.080	68.836	1,380,500
2015-01-12	101.37	101.40	97.030	97.520	69.148	1,815,700
2015-01-09	103.21	103.22	100.98	101.37	71.878	1,107,000
2015-01-08	103.71	104.23	102.58	103.27	73.225	1,218,800
2015-01-07	102.50	103.27	102.11	103.05	73.069	1,083,800
2015-01-06	100.91	104.11	100.25	101.50	71.970	2,292,400
2015-01-05	106.33	106.77	105.44	105.84	75.048	1,171,600
2015-01-02	107.40	108.07	105.51	106.52	75.530	580,400
2014-12-31	107.73	108.60	106.57	106.57	75.565	592,900
2014-12-30	107.89	108.29	107.48	107.75	76.402	399,200
2014-12-29	107.63	109.00	107.22	108.31	76.799	435,100
2014-12-26	107.89	108.50	107.74	107.86	76.480	244,400
2014-12-24	107.95	108.11	107.31	107.62	76.310	187,500
2014-12-23	106.75	108.03	106.61	107.83	76.459	402,500
2014-12-22	106.24	106.75	105.75	106.46	75.487	384,800
2014-12-19	106.12	106.80	105.75	105.88	75.076	1,030,700
2014-12-18	105.12	105.47	104.31	105.47	74.785	764,300
2014-12-17	102.86	104.10	102.01	103.90	73.672	510,900
2014-12-16	101.72	103.95	101.38	102.31	72.545	641,300
2014-12-15	102.18	103.15	101.65	101.65	72.077	968,100
2014-12-12	102.71	103.67	102.39	102.46	72.651	545,100
2014-12-11	102.70	104.43	102.47	103.27	73.225	542,200
2014-12-10	102.80	103.72	101.84	101.93	72.275	569,100
2014-12-09	102.06	103.00	101.88	102.79	72.885	546,500
2014-12-08	103.13	103.75	102.35	102.78	72.878	379,100
2014-12-05	103.75	104.06	102.92	103.25	73.211	394,800
2014-12-04	103.44	103.79	102.82	103.65	73.495	857,700
2014-12-03	102.10	103.48	102.10	103.45	73.353	676,300
2014-12-02	101.92	102.52	101.78	102.49	72.265	532,100
2014-12-01	102.62	102.89	101.73	101.76	71.750	665,700
2014-11-28	102.14	103.54	102.06	102.78	72.469	327,200
2014-11-26	101.64	101.98	101.17	101.84	71.806	474,600
2014-11-25	102.52	102.74	101.35	101.52	71.581	696,400
2014-11-24	101.57	102.40	101.38	102.15	72.025	434,200
2014-11-21	101.85	101.90	100.82	101.42	71.510	670,100
2014-11-20	99.720	100.77	99.570	100.66	70.974	381,100
2014-11-19	100.12	100.41	99.700	100.20	70.650	325,900

← NewerPage 50 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.