Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-06	81.150	81.810	80.870	81.720	56.487	1,118,300
2013-12-05	81.340	81.390	80.250	80.330	55.526	1,006,200
2013-12-04	81.980	82.630	80.800	81.460	56.307	896,200
2013-12-03	82.790	84.890	82.390	82.960	56.972	1,770,800
2013-12-02	82.910	83.230	82.150	82.320	56.533	651,000
2013-11-29	82.130	83.290	82.000	82.840	56.890	464,200
2013-11-27	81.650	81.900	81.350	81.840	56.203	432,800
2013-11-26	81.770	81.970	81.320	81.350	55.867	626,700
2013-11-25	82.140	82.330	81.450	81.590	56.031	459,300
2013-11-22	81.800	82.220	81.610	81.950	56.279	639,300
2013-11-21	81.400	81.820	81.120	81.650	56.073	1,704,000
2013-11-20	82.280	82.440	81.040	81.250	55.798	876,200
2013-11-19	82.340	82.450	81.580	81.880	56.231	1,533,600
2013-11-18	83.000	83.000	82.120	82.430	56.608	606,200
2013-11-15	82.630	82.870	82.010	82.750	56.828	1,612,300
2013-11-14	81.940	82.670	81.550	82.630	56.746	958,800
2013-11-13	80.990	82.080	80.860	81.760	56.148	820,100
2013-11-12	81.070	81.510	80.810	81.400	55.901	536,800
2013-11-11	80.550	81.470	80.510	81.440	55.928	425,400
2013-11-08	79.420	80.780	79.180	80.690	55.413	591,700
2013-11-07	81.250	81.310	79.400	79.480	54.582	716,800
2013-11-06	80.600	81.150	80.130	80.960	55.599	502,300
2013-11-05	79.920	80.610	79.320	80.210	55.084	730,000
2013-11-04	79.610	80.550	79.130	80.530	55.304	782,800
2013-11-01	79.020	79.300	78.340	78.990	54.246	393,500
2013-10-31	78.930	79.330	78.380	78.830	54.136	675,400
2013-10-30	79.580	80.000	78.490	79.100	54.321	642,000
2013-10-29	79.350	79.530	78.650	79.490	54.589	586,300
2013-10-28	79.210	79.460	78.870	79.080	54.308	519,700
2013-10-25	79.120	79.120	76.260	79.090	54.315	570,200
2013-10-24	78.700	79.060	78.370	78.840	54.143	602,400
2013-10-23	78.090	78.580	77.740	78.400	53.841	653,900
2013-10-22	78.290	78.720	77.690	78.200	53.703	704,900
2013-10-21	78.680	78.700	77.140	78.090	53.628	992,500
2013-10-18	77.980	79.480	76.450	78.650	54.012	2,957,800
2013-10-17	79.470	80.900	79.160	80.770	55.468	926,800
2013-10-16	79.220	80.540	79.150	79.740	54.761	1,136,100
2013-10-15	79.840	79.840	78.520	78.920	54.198	908,100
2013-10-14	79.700	80.050	79.410	79.910	54.878	674,000
2013-10-11	80.380	80.620	79.970	80.610	55.358	578,000
2013-10-10	79.230	80.720	78.960	80.550	55.317	670,500
2013-10-09	78.440	78.620	77.660	78.270	53.751	451,800
2013-10-08	79.560	79.730	78.250	78.280	53.758	486,400
2013-10-07	79.930	80.610	79.470	79.490	54.589	492,800
2013-10-04	79.260	80.660	79.080	80.650	55.386	522,700
2013-10-03	81.360	81.430	79.280	79.350	54.493	895,400
2013-10-02	80.840	81.260	79.900	81.230	55.784	438,400
2013-10-01	80.740	81.290	80.130	81.190	55.757	725,100
2013-09-30	79.840	80.900	79.690	80.890	55.551	744,700
2013-09-27	80.270	80.490	80.090	80.390	55.207	453,200
2013-09-26	80.990	81.500	80.320	80.700	55.420	463,700
2013-09-25	81.020	81.530	80.590	80.940	55.585	519,000
2013-09-24	81.120	81.420	80.560	80.840	55.516	506,200
2013-09-23	81.300	81.500	80.290	81.070	55.674	427,400
2013-09-20	81.840	82.460	81.270	81.310	55.839	687,300
2013-09-19	81.940	82.420	81.430	81.750	56.141	337,000
2013-09-18	80.390	81.800	79.600	81.580	56.025	492,500
2013-09-17	79.890	80.360	79.830	80.360	55.187	282,000
2013-09-16	80.800	80.840	79.690	79.890	54.864	625,700
2013-09-13	80.490	80.590	79.450	79.800	54.802	793,100

← NewerPage 55 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.