Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-06	88.030	88.120	87.010	87.090	60.595	523,200
2014-03-05	87.620	88.140	87.250	87.600	60.950	594,400
2014-03-04	88.090	88.310	87.410	87.930	60.780	743,300
2014-03-03	86.800	87.280	85.990	86.980	60.123	756,100
2014-02-28	87.050	88.270	86.760	88.090	60.890	811,400
2014-02-27	86.940	87.140	86.100	86.790	59.992	618,700
2014-02-26	86.740	87.780	86.640	87.150	60.240	664,100
2014-02-25	87.180	87.330	86.550	86.710	59.936	852,000
2014-02-24	87.450	88.050	87.110	87.120	60.220	657,800
2014-02-21	87.140	87.630	86.630	87.250	60.310	542,000
2014-02-20	86.270	87.170	85.860	87.050	60.171	663,400
2014-02-19	87.360	87.360	86.180	86.460	59.763	1,141,300
2014-02-18	87.000	90.000	87.000	87.410	60.420	1,923,900
2014-02-14	84.700	85.990	84.250	85.950	59.411	949,300
2014-02-13	83.110	85.040	83.110	84.640	58.505	931,800
2014-02-12	83.040	83.910	82.920	83.820	57.939	706,300
2014-02-11	82.000	83.230	81.960	82.850	57.268	635,800
2014-02-10	81.510	82.140	81.120	81.880	56.598	583,600
2014-02-07	81.150	81.730	80.800	81.590	56.397	622,500
2014-02-06	78.540	80.890	78.260	80.600	55.713	1,085,600
2014-02-05	77.960	78.360	76.850	78.070	53.964	1,058,900
2014-02-04	77.400	78.430	76.500	78.000	53.916	1,739,100
2014-02-03	81.960	82.200	77.500	77.750	53.743	1,524,200
2014-01-31	81.080	82.570	81.020	82.250	56.853	824,000
2014-01-30	81.990	82.140	81.250	82.080	56.736	805,800
2014-01-29	82.630	82.860	81.060	81.320	56.211	696,400
2014-01-28	83.400	83.680	82.920	83.210	57.517	1,356,000
2014-01-27	82.640	83.470	82.140	82.910	57.310	840,500
2014-01-24	83.300	83.520	82.330	82.340	56.916	848,700
2014-01-23	84.030	84.170	83.500	84.050	58.098	674,000
2014-01-22	84.630	84.810	83.780	84.750	58.581	877,500
2014-01-21	84.150	84.430	83.550	84.240	58.229	856,800
2014-01-17	84.670	84.670	83.580	84.140	58.160	1,359,000
2014-01-16	83.520	84.610	83.280	84.600	58.478	726,300
2014-01-15	82.790	83.870	82.250	83.570	57.766	935,800
2014-01-14	82.090	82.870	81.500	82.740	57.192	622,600
2014-01-13	83.170	83.450	81.430	81.630	56.425	814,600
2014-01-10	82.910	83.490	82.220	83.450	57.683	938,600
2014-01-09	82.980	83.420	82.230	82.830	57.254	567,500
2014-01-08	83.030	83.060	82.340	82.910	57.310	881,900
2014-01-07	82.880	83.380	82.180	83.130	57.462	864,200
2014-01-06	82.580	83.150	82.000	82.040	56.708	644,900
2014-01-03	82.170	82.800	81.620	82.320	56.902	624,900
2014-01-02	83.100	83.130	81.630	81.920	56.625	545,100
2013-12-31	83.270	83.640	82.850	83.190	57.503	325,000
2013-12-30	83.150	83.360	82.510	83.150	57.476	321,900
2013-12-27	83.330	83.500	82.800	83.220	57.524	383,100
2013-12-26	82.840	83.140	82.680	83.030	57.393	254,600
2013-12-24	82.480	82.910	82.200	82.740	57.192	144,400
2013-12-23	82.240	82.640	82.010	82.300	56.888	393,200
2013-12-20	81.690	82.080	81.330	81.770	56.522	802,500
2013-12-19	81.640	81.930	81.390	81.600	56.404	907,400
2013-12-18	80.770	81.740	80.180	81.740	56.501	967,700
2013-12-17	80.840	81.160	80.500	80.560	55.685	612,200
2013-12-16	81.440	81.690	80.940	80.940	55.948	1,080,600
2013-12-13	81.380	81.650	80.720	81.120	56.072	540,700
2013-12-12	81.430	81.680	81.000	81.090	56.052	544,200
2013-12-11	82.690	82.770	81.400	81.620	56.418	853,800
2013-12-10	82.290	83.040	82.230	82.780	57.220	562,900
2013-12-09	81.740	82.500	81.660	82.420	56.971	675,500

← NewerPage 54 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.