Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	88.280	88.460	87.780	87.820	61.516	324,500
2014-08-25	88.200	88.410	87.880	88.280	61.839	391,000
2014-08-22	87.560	88.130	87.220	87.850	61.537	633,100
2014-08-21	87.560	88.360	86.990	87.700	61.432	559,700
2014-08-20	86.230	87.150	86.040	87.120	61.026	434,800
2014-08-19	86.360	86.860	86.160	86.560	60.634	354,200
2014-08-18	85.710	86.220	85.630	86.140	60.339	488,000
2014-08-15	85.780	85.850	84.350	85.120	59.625	609,600
2014-08-14	84.710	85.620	84.480	85.550	59.926	642,000
2014-08-13	84.070	84.440	83.580	84.160	58.953	425,800
2014-08-12	84.070	84.170	83.500	83.880	58.756	272,700
2014-08-11	84.410	84.500	83.920	84.090	58.903	365,100
2014-08-08	82.680	84.290	82.680	84.240	59.009	608,500
2014-08-07	83.420	83.660	82.170	82.350	57.685	463,000
2014-08-06	82.650	83.460	82.520	82.980	58.126	387,500
2014-08-05	82.770	83.580	82.400	82.870	58.049	739,300
2014-08-04	82.610	83.330	82.150	83.100	58.210	1,176,300
2014-08-01	82.740	83.020	82.210	82.610	57.867	625,700
2014-07-31	84.270	84.560	82.820	82.820	58.014	1,142,600
2014-07-30	84.500	85.050	84.200	84.920	59.485	761,200
2014-07-29	84.760	85.070	84.240	84.240	59.009	416,800
2014-07-28	85.290	85.350	84.640	84.830	59.422	436,400
2014-07-25	85.110	85.520	84.950	85.310	59.758	326,100
2014-07-24	85.730	85.910	85.240	85.460	59.863	520,000
2014-07-23	85.870	86.060	85.270	85.310	59.758	642,800
2014-07-22	87.850	87.910	85.740	85.900	60.171	984,700
2014-07-21	87.780	89.900	86.680	87.380	61.208	1,336,900
2014-07-18	86.490	87.200	85.920	87.190	61.075	872,500
2014-07-17	86.340	87.050	85.990	86.030	60.262	414,500
2014-07-16	87.050	87.220	86.260	86.760	60.774	778,200
2014-07-15	87.160	87.470	86.300	86.580	60.648	448,600
2014-07-14	87.820	87.820	87.140	87.270	61.131	287,300
2014-07-11	86.760	87.130	86.310	87.120	61.026	511,300
2014-07-10	87.600	87.860	86.850	86.880	60.858	562,000
2014-07-09	87.970	88.710	87.850	88.590	62.056	494,300
2014-07-08	88.280	88.400	87.780	87.880	61.558	343,700
2014-07-07	88.880	88.910	88.250	88.550	62.028	509,400
2014-07-03	88.010	89.150	87.880	89.050	62.378	417,700
2014-07-02	87.620	88.010	87.040	87.600	61.362	629,800
2014-07-01	87.000	88.210	86.600	87.910	61.579	795,000
2014-06-30	87.270	87.940	87.070	87.800	61.502	696,100
2014-06-27	86.290	87.460	86.290	87.380	61.208	620,600
2014-06-26	86.620	86.720	85.740	86.460	60.564	291,900
2014-06-25	86.110	86.840	86.050	86.530	60.613	370,100
2014-06-24	86.790	87.170	86.320	86.380	60.508	409,300
2014-06-23	87.320	87.630	86.830	86.940	60.900	347,800
2014-06-20	87.030	87.500	86.540	87.470	61.271	775,100
2014-06-19	87.030	87.340	86.370	86.660	60.704	451,700
2014-06-18	86.140	86.900	85.830	86.860	60.844	369,900
2014-06-17	85.140	86.210	85.010	86.010	60.248	379,500
2014-06-16	84.980	85.560	84.950	85.460	59.863	505,700
2014-06-13	85.170	85.600	84.920	85.100	59.611	329,600
2014-06-12	85.490	85.490	84.980	85.090	59.604	431,300
2014-06-11	85.750	85.970	85.050	85.560	59.933	555,400
2014-06-10	86.590	86.760	86.020	86.170	60.360	392,100
2014-06-09	86.650	87.270	86.500	86.810	60.809	319,400
2014-06-06	86.060	86.840	85.840	86.750	60.767	406,000
2014-06-05	85.700	86.190	85.050	85.970	60.220	524,700
2014-06-04	84.950	85.520	84.810	85.500	59.891	666,800
2014-06-03	86.190	86.440	85.080	85.610	59.565	1,209,400

← NewerPage 52 of 79 · 4,735 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.