Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	127.00	129.37	127.00	129.09	122.65	1,132,100
2025-05-16	127.63	129.60	127.47	128.67	122.25	2,063,000
2025-05-15	124.35	127.60	124.13	127.48	121.12	1,693,700
2025-05-14	120.46	124.78	119.51	124.24	118.04	3,003,500
2025-05-13	122.48	122.65	121.15	121.20	115.16	1,017,500
2025-05-12	120.16	122.63	119.83	121.99	115.91	1,219,400
2025-05-09	117.65	118.30	116.76	117.42	111.56	769,700
2025-05-08	116.67	118.69	116.37	117.58	111.72	1,002,900
2025-05-07	117.01	117.77	115.68	115.96	110.18	1,087,500
2025-05-06	117.61	118.49	116.99	117.02	111.18	978,200
2025-05-05	119.85	120.18	118.07	118.70	112.78	968,700
2025-05-02	118.49	120.52	118.14	120.29	114.29	1,135,800
2025-05-01	117.06	118.26	116.15	117.00	111.16	844,100
2025-04-30	117.68	118.09	115.47	117.55	111.69	1,265,400
2025-04-29	116.37	118.52	116.28	118.26	112.36	1,142,600
2025-04-28	117.01	118.61	115.99	117.52	111.66	1,717,800
2025-04-25	116.62	117.18	115.42	116.64	110.82	1,171,400
2025-04-24	115.66	117.19	113.81	117.09	111.25	1,141,400
2025-04-23	115.19	118.83	115.05	116.14	110.35	1,846,100
2025-04-22	116.07	118.56	112.47	114.95	109.22	2,671,800
2025-04-21	113.30	113.70	110.65	111.82	106.24	2,080,000
2025-04-17	112.72	114.44	112.41	114.10	108.41	1,632,700
2025-04-16	114.34	114.69	111.55	112.17	106.58	1,005,900
2025-04-15	116.22	117.23	114.28	114.31	108.61	1,076,400
2025-04-14	116.44	116.92	115.23	116.23	110.43	1,177,900
2025-04-11	113.69	115.35	111.44	115.25	109.50	1,263,900
2025-04-10	112.60	113.91	108.99	113.29	107.64	1,979,500
2025-04-09	104.76	114.78	104.01	113.98	108.30	2,578,500
2025-04-08	113.04	114.19	104.62	105.54	100.28	2,526,600
2025-04-07	113.77	114.80	108.86	110.34	104.84	2,877,600
2025-04-04	119.10	119.92	116.38	116.81	110.98	1,751,400
2025-04-03	118.62	120.03	117.25	118.68	112.76	1,545,300
2025-04-02	117.72	120.53	117.35	120.07	114.08	1,078,500
2025-04-01	116.00	118.75	115.85	118.45	112.54	1,540,000
2025-03-31	118.16	119.86	117.75	119.14	113.20	1,109,900
2025-03-28	120.07	120.71	117.98	118.47	112.56	1,016,000
2025-03-27	118.50	121.64	117.66	120.55	114.54	2,353,600
2025-03-26	118.11	119.43	117.99	118.46	112.55	2,176,600
2025-03-25	120.62	120.96	117.55	117.89	112.01	1,830,700
2025-03-24	119.20	121.07	119.20	120.67	114.65	831,000
2025-03-21	119.69	120.54	117.70	118.78	112.86	3,064,500
2025-03-20	123.54	124.86	120.51	120.74	114.72	1,687,100
2025-03-19	123.75	125.01	123.43	124.59	118.38	1,333,800
2025-03-18	123.40	124.18	122.62	123.97	117.79	1,280,200
2025-03-17	121.87	123.87	121.87	123.48	117.32	1,471,200
2025-03-14	120.03	122.44	119.44	122.00	115.92	944,300
2025-03-13	121.36	122.61	119.12	119.43	113.47	1,430,600
2025-03-12	122.50	122.51	120.35	121.33	115.28	1,458,300
2025-03-11	128.08	128.08	123.57	123.58	117.42	2,433,500
2025-03-10	127.42	131.98	126.17	129.02	122.59	1,762,000
2025-03-07	124.57	127.82	123.88	127.17	120.83	1,428,400
2025-03-06	120.93	126.36	120.57	125.93	118.67	1,289,900
2025-03-05	122.80	124.60	122.42	123.62	116.49	1,528,400
2025-03-04	123.01	124.69	122.46	122.87	115.79	1,409,800
2025-03-03	125.75	126.76	123.61	124.00	116.85	1,813,500
2025-02-28	123.63	125.04	123.63	124.88	117.68	1,814,400
2025-02-27	121.86	123.30	121.51	122.69	115.62	1,182,600
2025-02-26	123.35	123.61	121.13	122.10	115.06	2,195,300
2025-02-25	122.69	124.27	122.42	123.13	116.03	1,229,300
2025-02-24	121.80	122.53	120.50	122.18	115.14	1,150,300

← NewerPage 7 of 79 · 4,733 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.