Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-12	80.910	81.220	80.010	80.230	55.097	551,600
2013-09-11	80.990	81.400	80.710	81.020	55.640	461,900
2013-09-10	80.610	81.150	80.470	80.930	55.578	814,700
2013-09-09	78.750	80.340	78.750	80.220	55.091	699,300
2013-09-06	78.810	79.180	77.830	78.660	54.019	726,500
2013-09-05	77.060	78.560	76.940	78.320	53.786	614,500
2013-09-04	76.440	77.240	76.400	77.100	52.948	492,900
2013-09-03	77.800	78.070	76.700	77.110	52.585	629,900
2013-08-30	77.540	77.540	76.550	77.010	52.517	498,700
2013-08-29	77.200	77.740	77.010	77.300	52.715	425,600
2013-08-28	77.900	78.050	76.900	77.260	52.688	672,600
2013-08-27	78.330	78.710	77.790	77.840	53.083	572,000
2013-08-26	79.500	79.940	79.190	79.420	54.161	385,800
2013-08-23	79.550	79.610	78.810	79.420	54.161	381,600
2013-08-22	78.980	79.570	78.520	79.350	54.113	364,600
2013-08-21	79.610	79.940	78.810	78.930	53.827	590,800
2013-08-20	78.330	80.050	78.330	79.730	54.372	776,100
2013-08-19	77.890	78.230	77.700	78.160	53.301	789,700
2013-08-16	78.280	78.740	77.800	77.830	53.076	2,428,300
2013-08-15	80.160	80.170	78.690	78.750	53.704	864,700
2013-08-14	81.650	81.650	80.530	80.620	54.979	580,900
2013-08-13	81.930	82.050	81.190	81.570	55.627	635,900
2013-08-12	82.240	82.700	81.480	81.650	55.681	824,400
2013-08-09	82.470	83.190	82.260	82.580	56.316	846,200
2013-08-08	83.290	83.480	82.230	82.400	56.193	776,200
2013-08-07	83.250	83.330	82.240	82.680	56.384	827,000
2013-08-06	84.150	84.600	83.030	83.330	56.827	697,000
2013-08-05	84.300	84.670	83.640	84.380	57.543	472,000
2013-08-02	83.930	84.580	83.330	84.570	57.673	642,000
2013-08-01	82.660	84.040	82.530	83.970	57.264	488,400
2013-07-31	82.100	82.740	81.870	81.990	55.913	530,600
2013-07-30	82.030	82.540	81.810	81.830	55.804	374,200
2013-07-29	82.050	82.570	81.460	81.540	55.606	472,200
2013-07-26	81.460	82.110	81.260	82.100	55.988	385,100
2013-07-25	81.070	81.930	80.820	81.910	55.859	917,700
2013-07-24	81.920	82.360	80.950	81.290	55.436	1,046,400
2013-07-23	82.160	82.530	81.580	81.680	55.702	1,056,400
2013-07-22	82.380	82.540	81.350	81.840	55.811	1,130,300
2013-07-19	82.210	82.760	81.330	82.400	56.193	1,087,900
2013-07-18	83.000	84.610	81.100	82.340	56.152	2,099,400
2013-07-17	84.510	85.000	83.680	84.130	57.373	856,800
2013-07-16	84.620	84.950	83.670	84.190	57.414	587,800
2013-07-15	85.250	85.410	84.380	84.520	57.639	700,100
2013-07-12	84.730	85.070	84.030	85.030	57.986	642,300
2013-07-11	84.330	84.860	84.000	84.800	57.830	788,000
2013-07-10	83.630	83.730	82.780	83.500	56.943	1,025,300
2013-07-09	84.160	84.640	83.300	83.630	57.032	1,396,300
2013-07-08	84.750	85.270	83.160	83.680	57.066	1,419,000
2013-07-05	83.570	83.810	82.140	83.740	57.107	1,040,200
2013-07-03	84.020	84.250	82.750	82.860	56.507	1,203,100
2013-07-02	82.570	84.000	81.020	83.230	56.759	5,767,000
2013-07-01	78.110	79.830	77.620	79.770	54.399	976,800
2013-06-28	77.260	78.400	76.870	78.070	53.240	1,044,100
2013-06-27	77.110	77.650	76.860	77.350	52.749	465,500
2013-06-26	77.970	78.000	76.610	76.700	52.306	798,200
2013-06-25	76.670	77.450	76.180	77.300	52.715	400,700
2013-06-24	75.570	76.800	75.140	75.960	51.801	608,400
2013-06-21	77.080	77.480	75.580	76.310	52.040	851,500
2013-06-20	77.940	78.000	76.330	76.470	52.149	752,900
2013-06-19	79.640	79.780	78.510	78.510	53.540	351,900

← NewerPage 56 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.