Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	369.26	369.26	369.26	369.26	348.46	0
2024-02-29	369.26	369.26	369.26	369.26	348.46	0
2024-02-28	369.26	369.26	369.26	369.26	346.80	0
2024-02-27	369.26	369.26	369.26	369.26	346.80	0
2024-02-26	369.26	369.26	369.26	369.26	346.80	3
2024-02-23	357.00	357.00	357.00	357.00	335.28	0
2024-02-22	357.00	357.00	357.00	357.00	335.28	0
2024-02-21	357.00	357.00	357.00	357.00	335.28	0
2024-02-20	357.00	357.00	357.00	357.00	335.28	0
2024-02-19	357.00	357.00	357.00	357.00	335.28	0
2024-02-16	357.00	357.00	357.00	357.00	335.28	0
2024-02-15	353.16	357.00	353.16	357.00	335.28	5
2024-02-14	357.00	357.00	357.00	357.00	335.28	1
2024-02-09	339.66	339.66	339.66	339.66	319.00	0
2024-02-08	339.66	339.66	339.66	339.66	319.00	0
2024-02-07	339.66	339.66	339.66	339.66	319.00	0
2024-02-06	339.66	339.66	339.66	339.66	319.00	0
2024-02-05	339.66	339.66	339.66	339.66	319.00	0
2024-02-02	339.66	339.66	339.66	339.66	319.00	0
2024-02-01	339.66	339.66	339.66	339.66	319.00	0
2024-01-31	339.66	339.66	339.66	339.66	319.00	0
2024-01-30	339.66	339.66	339.66	339.66	319.00	0
2024-01-29	339.66	339.66	339.66	339.66	319.00	0
2024-01-26	339.66	339.66	339.66	339.66	319.00	0
2024-01-25	339.66	339.66	339.66	339.66	319.00	0
2024-01-24	339.66	339.66	339.66	339.66	319.00	0
2024-01-23	339.66	339.66	339.66	339.66	319.00	0
2024-01-22	339.66	339.66	339.66	339.66	319.00	0
2024-01-19	339.66	339.66	339.66	339.66	319.00	0
2024-01-18	339.66	339.66	339.66	339.66	319.00	0
2024-01-17	339.66	339.66	339.66	339.66	319.00	0
2024-01-16	339.66	339.66	339.66	339.66	319.00	0
2024-01-15	339.66	339.66	339.66	339.66	319.00	0
2024-01-12	339.66	339.66	339.66	339.66	319.00	0
2024-01-11	339.66	339.66	339.66	339.66	319.00	5
2024-01-10	343.53	343.53	343.53	343.53	322.63	0
2024-01-09	343.53	343.53	343.53	343.53	322.63	0
2024-01-08	343.53	343.53	343.53	343.53	322.63	0
2024-01-05	343.53	343.53	343.53	343.53	322.63	1
2024-01-04	343.92	343.92	343.92	343.92	323.00	0
2024-01-03	343.92	343.92	343.92	343.92	323.00	0
2024-01-02	343.92	343.92	343.92	343.92	323.00	0
2023-12-28	343.92	343.92	343.92	343.92	323.00	0
2023-12-27	343.92	343.92	343.92	343.92	323.00	0
2023-12-26	343.92	343.92	343.92	343.92	323.00	0
2023-12-22	343.92	343.92	343.92	343.92	323.00	0
2023-12-21	343.92	343.92	343.92	343.92	323.00	0
2023-12-20	343.92	343.92	343.92	343.92	323.00	0
2023-12-19	343.92	343.92	343.92	343.92	323.00	0
2023-12-18	343.92	343.92	343.92	343.92	323.00	0
2023-12-15	343.14	343.92	343.14	343.92	323.00	4
2023-12-14	388.67	388.67	388.67	388.67	365.03	0
2023-12-13	388.67	388.67	388.67	388.67	365.03	0
2023-12-12	388.67	388.67	388.67	388.67	365.03	0
2023-12-11	388.67	388.67	388.67	388.67	365.03	0
2023-12-08	388.67	388.67	388.67	388.67	365.03	0
2023-12-07	388.67	388.67	388.67	388.67	365.03	0
2023-12-06	388.67	388.67	388.67	388.67	365.03	0
2023-12-05	388.67	388.67	388.67	388.67	365.03	0
2023-12-04	388.67	388.67	388.67	388.67	365.03	0

← NewerPage 12 of 21 · 1,253 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.