Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	410.34	410.34	410.34	410.34	389.26	0
2024-08-20	410.34	410.34	410.34	410.34	389.26	0
2024-08-19	410.34	410.34	410.34	410.34	389.26	0
2024-08-16	410.34	410.34	410.34	410.34	389.26	0
2024-08-15	410.34	410.34	410.34	410.34	389.26	0
2024-08-14	410.34	410.34	410.34	410.34	389.26	0
2024-08-13	410.34	410.34	410.34	410.34	389.26	0
2024-08-12	410.34	410.34	410.34	410.34	389.26	0
2024-08-09	410.34	410.34	410.34	410.34	389.26	0
2024-08-08	410.34	410.34	410.34	410.34	389.26	0
2024-08-07	410.34	410.34	410.34	410.34	389.26	0
2024-08-06	410.34	410.34	410.34	410.34	389.26	0
2024-08-05	410.34	410.34	410.34	410.34	389.26	15
2024-08-02	417.84	417.84	417.84	417.84	396.37	0
2024-08-01	400.02	417.84	400.02	417.84	396.37	6
2024-07-31	357.88	357.88	357.88	357.88	339.49	0
2024-07-30	357.88	357.88	357.88	357.88	339.49	0
2024-07-29	357.88	357.88	357.88	357.88	339.49	0
2024-07-26	357.88	357.88	357.88	357.88	339.49	0
2024-07-25	357.88	357.88	357.88	357.88	339.49	0
2024-07-24	357.88	357.88	357.88	357.88	339.49	0
2024-07-23	357.88	357.88	357.88	357.88	339.49	0
2024-07-22	357.88	357.88	357.88	357.88	339.49	0
2024-07-19	357.88	357.88	357.88	357.88	339.49	0
2024-07-18	357.88	357.88	357.88	357.88	339.49	0
2024-07-17	357.88	357.88	357.88	357.88	339.49	0
2024-07-16	357.88	357.88	357.88	357.88	339.49	0
2024-07-15	357.88	357.88	357.88	357.88	339.49	0
2024-07-12	357.88	357.88	357.88	357.88	339.49	0
2024-07-11	357.88	357.88	357.88	357.88	339.49	0
2024-07-10	357.88	357.88	357.88	357.88	339.49	0
2024-07-09	357.88	357.88	357.88	357.88	339.49	15
2024-07-08	384.37	384.37	384.37	384.37	364.62	0
2024-07-05	384.37	384.37	384.37	384.37	364.62	0
2024-07-04	384.37	384.37	384.37	384.37	364.62	0
2024-07-03	384.37	384.37	384.37	384.37	364.62	0
2024-07-02	384.37	384.37	384.37	384.37	364.62	0
2024-07-01	384.37	384.37	384.37	384.37	364.62	0
2024-06-28	384.37	384.37	384.37	384.37	364.62	0
2024-06-27	384.37	384.37	384.37	384.37	364.62	0
2024-06-26	384.37	384.37	384.37	384.37	364.62	0
2024-06-25	384.37	384.37	384.37	384.37	364.62	0
2024-06-24	384.37	384.37	384.37	384.37	364.62	0
2024-06-21	384.37	384.37	384.37	384.37	364.62	0
2024-06-20	384.37	384.37	384.37	384.37	364.62	0
2024-06-19	384.37	384.37	384.37	384.37	364.62	0
2024-06-18	384.37	384.37	384.37	384.37	364.62	0
2024-06-17	384.37	384.37	384.37	384.37	364.62	0
2024-06-14	384.37	384.37	384.37	384.37	364.62	0
2024-06-13	384.37	384.37	384.37	384.37	364.62	0
2024-06-12	379.40	384.37	379.40	384.37	364.62	2
2024-06-11	381.11	381.11	381.11	381.11	361.53	0
2024-06-10	381.11	381.11	381.11	381.11	361.53	0
2024-06-07	381.11	381.11	381.11	381.11	361.53	0
2024-06-06	381.11	381.11	381.11	381.11	361.53	0
2024-06-05	381.11	381.11	381.11	381.11	359.65	0
2024-06-04	400.00	400.00	381.11	381.11	359.65	2
2024-06-03	367.35	367.35	367.35	367.35	346.66	0
2024-05-31	367.00	367.35	367.00	367.35	346.66	25
2024-05-29	369.26	369.26	369.26	369.26	348.46	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.8540 USD
2026-06-03	1.9226 USD
2026-03-05	1.9165 USD
2025-12-04	1.9389 USD
2025-09-04	1.9278 USD
2025-06-05	1.9537 USD
2025-03-06	2.0210 USD
2024-12-05	2.1545 USD
2024-09-05	1.9005 USD
2024-06-06	1.9835 USD
2024-02-29	1.7665 USD
2023-11-30	1.6361 USD
2023-09-06	1.6982 USD
2023-06-01	2.3753 USD
2023-03-02	2.4109 USD
2022-12-01	2.4368 USD
2022-09-01	2.3004 USD
2022-06-02	2.4117 USD
2022-03-03	2.0661 USD
2021-12-02	2.3074 USD
2021-09-02	2.2086 USD
2021-06-02	2.0492 USD
2020-09-03	2.1590 USD
2020-06-04	2.1190 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.