Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	99.630	100.53	99.410	100.12	70.594	375,600
2014-11-17	99.490	100.17	99.320	99.920	70.452	345,500
2014-11-14	100.25	100.47	99.500	99.680	70.283	377,300
2014-11-13	100.59	101.07	100.25	100.54	70.890	818,100
2014-11-12	99.300	100.69	99.060	100.59	70.925	562,900
2014-11-11	99.800	100.25	99.270	99.660	70.269	437,300
2014-11-10	99.350	100.12	99.060	99.590	70.220	533,900
2014-11-07	98.630	99.130	98.290	99.130	69.895	521,300
2014-11-06	98.380	99.000	97.840	98.590	69.515	999,400
2014-11-05	98.020	99.440	98.020	98.790	69.656	987,700
2014-11-04	97.300	98.090	96.830	97.830	68.979	924,400
2014-11-03	96.960	97.670	96.350	97.140	68.492	677,900
2014-10-31	96.550	97.130	95.990	97.080	68.450	943,700
2014-10-30	93.760	95.470	93.440	95.360	67.237	573,000
2014-10-29	94.290	94.520	93.080	94.060	66.321	607,800
2014-10-28	93.640	94.360	93.330	94.360	66.532	458,100
2014-10-27	93.020	93.450	92.680	93.220	65.728	516,500
2014-10-24	92.710	93.270	92.260	93.190	65.707	602,100
2014-10-23	93.840	94.360	92.660	92.800	65.432	900,900
2014-10-22	92.900	93.610	92.430	92.730	65.383	688,300
2014-10-21	90.270	92.950	89.730	92.720	65.376	1,074,300
2014-10-20	87.960	89.500	87.060	89.440	63.063	900,300
2014-10-17	89.170	89.690	88.220	88.550	62.436	1,141,200
2014-10-16	85.570	88.360	85.570	88.050	62.083	818,000
2014-10-15	85.730	87.710	84.990	87.250	61.519	1,112,100
2014-10-14	86.220	87.870	86.220	86.890	61.265	651,800
2014-10-13	87.100	87.750	85.860	85.980	60.624	637,300
2014-10-10	87.590	88.230	86.900	87.110	61.420	602,900
2014-10-09	88.090	88.200	86.370	86.520	61.004	596,200
2014-10-08	86.630	88.310	86.390	88.290	62.252	552,100
2014-10-07	87.330	87.530	86.470	86.500	60.990	421,400
2014-10-06	88.570	88.800	87.570	87.830	61.928	332,100
2014-10-03	87.720	88.850	87.700	88.220	62.203	858,800
2014-10-02	86.470	87.350	86.170	87.090	61.406	510,000
2014-10-01	86.000	87.310	86.000	86.580	61.047	859,600
2014-09-30	87.980	88.260	87.510	87.710	61.843	763,100
2014-09-29	87.230	88.270	87.230	88.070	62.097	463,300
2014-09-26	87.710	88.410	87.230	88.170	62.168	399,500
2014-09-25	88.320	88.450	87.300	87.410	61.632	359,300
2014-09-24	87.640	88.930	87.640	88.720	62.556	441,900
2014-09-23	88.530	88.660	87.700	87.720	61.850	479,900
2014-09-22	88.890	89.160	88.380	88.690	62.534	444,400
2014-09-19	90.020	90.200	88.890	89.230	62.915	716,800
2014-09-18	89.170	89.490	88.770	89.440	63.063	340,000
2014-09-17	89.420	89.560	88.340	88.980	62.739	563,400
2014-09-16	88.400	89.290	88.010	89.080	62.809	577,300
2014-09-15	88.760	88.840	88.200	88.400	62.330	430,500
2014-09-12	88.170	88.710	87.870	88.620	62.485	658,600
2014-09-11	87.110	87.520	86.980	87.270	61.533	344,700
2014-09-10	87.050	87.540	86.480	87.540	61.723	378,300
2014-09-09	87.470	87.570	86.830	86.990	61.336	354,300
2014-09-08	88.010	88.180	87.480	87.760	61.879	287,700
2014-09-05	87.640	88.350	87.310	88.240	62.217	516,200
2014-09-04	87.500	88.440	87.480	87.860	61.949	356,300
2014-09-03	87.850	87.880	87.350	87.480	61.681	422,000
2014-09-02	87.950	88.540	87.470	87.990	61.635	449,800
2014-08-29	87.750	87.780	87.020	87.740	61.460	398,600
2014-08-28	86.410	87.550	86.410	87.450	61.257	429,600
2014-08-27	87.850	88.010	87.460	87.800	61.502	307,300
2014-08-26	88.280	88.460	87.780	87.820	61.516	324,500

← NewerPage 51 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.