Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-06-02	86.370	86.980	85.930	86.780	60.380	504,900
2014-05-30	85.710	86.370	85.520	86.330	60.066	449,700
2014-05-29	86.270	86.270	85.500	85.760	59.670	448,200
2014-05-28	85.860	86.370	85.410	86.160	59.948	291,900
2014-05-27	85.710	86.180	85.430	85.810	59.705	407,300
2014-05-23	85.050	85.520	84.920	85.390	59.412	281,300
2014-05-22	84.870	85.500	84.690	85.040	59.169	284,600
2014-05-21	84.160	84.860	84.130	84.780	58.988	450,900
2014-05-20	84.700	84.700	83.430	83.730	58.257	568,400
2014-05-19	84.910	85.150	84.630	84.900	59.071	676,600
2014-05-16	84.580	85.350	84.280	85.310	59.357	452,700
2014-05-15	85.000	85.160	83.960	84.540	58.821	545,900
2014-05-14	85.880	85.880	85.200	85.300	59.350	345,900
2014-05-13	86.190	86.430	85.620	85.840	59.725	429,900
2014-05-12	85.360	86.190	85.170	86.150	59.941	419,800
2014-05-09	84.960	85.140	84.320	85.140	59.238	528,200
2014-05-08	84.780	85.680	84.620	85.000	59.141	551,700
2014-05-07	84.530	84.830	83.840	84.760	58.974	717,700
2014-05-06	84.550	84.880	83.960	84.270	58.633	726,400
2014-05-05	85.290	85.360	84.490	84.730	58.953	892,900
2014-05-02	85.660	86.620	85.260	85.570	59.538	1,039,800
2014-05-01	87.080	87.500	85.630	85.840	59.725	761,900
2014-04-30	86.140	87.180	85.770	87.120	60.616	924,100
2014-04-29	86.750	86.910	86.090	86.140	59.934	475,000
2014-04-28	86.060	86.730	85.000	86.540	60.213	817,300
2014-04-25	86.060	86.060	85.270	85.630	59.579	528,300
2014-04-24	86.840	86.840	85.890	86.230	59.997	435,900
2014-04-23	86.210	86.920	85.330	86.640	60.282	1,099,500
2014-04-22	88.190	89.050	85.970	86.190	59.969	1,502,800
2014-04-21	87.270	88.230	86.710	87.950	61.194	847,100
2014-04-17	87.400	88.280	87.160	87.320	60.755	936,100
2014-04-16	86.960	87.600	86.750	87.410	60.818	1,078,900
2014-04-15	85.080	85.360	83.720	85.200	59.280	440,000
2014-04-14	85.370	85.440	84.090	84.880	59.058	442,200
2014-04-11	84.770	85.480	84.450	84.550	58.828	518,700
2014-04-10	87.030	87.320	85.450	85.460	59.461	655,600
2014-04-09	86.520	87.170	85.890	87.060	60.574	657,900
2014-04-08	84.560	86.270	84.350	86.180	59.962	647,900
2014-04-07	85.900	86.290	84.200	84.680	58.918	621,200
2014-04-04	88.090	88.180	86.000	86.300	60.046	545,000
2014-04-03	87.710	87.950	87.170	87.610	60.957	690,200
2014-04-02	87.000	87.490	86.530	87.000	60.533	883,900
2014-04-01	86.770	86.930	86.000	86.800	60.393	770,800
2014-03-31	85.740	86.890	85.360	86.850	60.428	739,400
2014-03-28	84.370	85.380	84.060	85.230	59.301	464,000
2014-03-27	84.050	84.160	83.510	83.960	58.417	444,500
2014-03-26	84.730	85.080	83.970	84.240	58.612	604,700
2014-03-25	84.960	85.050	84.110	84.460	58.765	683,100
2014-03-24	84.910	85.320	83.920	84.200	58.584	572,600
2014-03-21	85.500	85.640	84.590	84.690	58.925	1,192,100
2014-03-20	84.680	85.300	84.460	85.080	59.197	598,400
2014-03-19	85.970	86.260	84.360	84.900	59.071	698,400
2014-03-18	85.930	86.100	85.530	85.850	59.732	493,100
2014-03-17	86.010	86.400	85.330	85.770	59.677	673,200
2014-03-14	85.500	86.110	85.330	85.430	59.440	865,400
2014-03-13	87.110	87.250	85.540	85.540	59.517	818,500
2014-03-12	86.060	86.800	85.750	86.780	60.380	513,900
2014-03-11	86.760	87.100	86.160	86.440	60.143	447,700
2014-03-10	87.300	87.490	86.220	86.550	60.219	595,800
2014-03-07	87.350	87.760	87.030	87.480	60.867	486,400

← NewerPage 53 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.