Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	388.67	388.67	388.67	388.67	361.90	0
2023-09-01	388.67	388.67	388.67	388.67	361.90	0
2023-08-31	388.67	388.67	388.67	388.67	361.90	0
2023-08-30	388.67	388.67	388.67	388.67	361.90	0
2023-08-29	388.67	388.67	388.67	388.67	361.90	0
2023-08-28	388.67	388.67	388.67	388.67	361.90	0
2023-08-25	388.67	388.67	388.67	388.67	361.90	0
2023-08-24	388.67	388.67	388.67	388.67	361.90	0
2023-08-23	388.67	388.67	388.67	388.67	361.90	0
2023-08-22	388.67	388.67	388.67	388.67	361.90	0
2023-08-21	388.67	388.67	388.67	388.67	361.90	0
2023-08-18	388.67	388.67	388.67	388.67	361.90	0
2023-08-17	388.67	388.67	388.67	388.67	361.90	0
2023-08-16	388.67	388.67	388.67	388.67	361.90	0
2023-08-15	388.67	388.67	388.67	388.67	361.90	0
2023-08-14	388.67	388.67	388.67	388.67	361.90	0
2023-08-11	388.67	388.67	388.67	388.67	361.90	0
2023-08-10	388.67	388.67	388.67	388.67	361.90	0
2023-08-09	388.67	388.67	388.67	388.67	361.90	0
2023-08-08	388.67	388.67	388.67	388.67	361.90	0
2023-08-07	388.67	388.67	388.67	388.67	361.90	0
2023-08-04	388.67	388.67	388.67	388.67	361.90	0
2023-08-03	388.67	388.67	388.67	388.67	361.90	0
2023-08-02	388.67	388.67	388.67	388.67	361.90	0
2023-08-01	388.67	388.67	388.67	388.67	361.90	0
2023-07-31	388.67	388.67	388.67	388.67	361.90	0
2023-07-28	388.67	388.67	388.67	388.67	361.90	0
2023-07-27	388.67	388.67	388.67	388.67	361.90	0
2023-07-26	388.67	388.67	388.67	388.67	361.90	0
2023-07-25	388.67	388.67	388.67	388.67	361.90	0
2023-07-24	388.67	388.67	388.67	388.67	361.90	0
2023-07-21	388.67	388.67	388.67	388.67	361.90	0
2023-07-20	388.67	388.67	388.67	388.67	361.90	0
2023-07-19	388.67	388.67	388.67	388.67	361.90	0
2023-07-18	388.67	388.67	388.67	388.67	361.90	0
2023-07-17	388.67	388.67	388.67	388.67	361.90	0
2023-07-14	388.67	388.67	388.67	388.67	361.90	0
2023-07-13	388.67	388.67	388.67	388.67	361.90	0
2023-07-12	388.67	388.67	388.67	388.67	361.90	0
2023-07-11	388.67	388.67	388.67	388.67	361.90	0
2023-07-10	388.67	388.67	388.67	388.67	361.90	0
2023-07-07	388.67	388.67	388.67	388.67	361.90	0
2023-07-06	388.67	388.67	388.67	388.67	361.90	0
2023-07-05	388.67	388.67	388.67	388.67	361.90	0
2023-07-04	388.67	388.67	388.67	388.67	361.90	0
2023-07-03	388.67	388.67	388.67	388.67	361.90	0
2023-06-30	388.67	388.67	388.67	388.67	361.90	0
2023-06-29	388.67	388.67	388.67	388.67	361.90	0
2023-06-28	388.67	388.67	388.67	388.67	361.90	0
2023-06-27	388.67	388.67	388.67	388.67	361.90	0
2023-06-26	388.67	388.67	388.67	388.67	361.90	0
2023-06-23	388.67	388.67	388.67	388.67	361.90	0
2023-06-22	388.67	388.67	388.67	388.67	361.90	0
2023-06-21	388.67	388.67	388.67	388.67	361.90	0
2023-06-20	388.67	388.67	388.67	388.67	361.90	0
2023-06-19	388.67	388.67	388.67	388.67	361.90	0
2023-06-16	388.67	388.67	388.67	388.67	361.90	0
2023-06-15	390.88	390.88	388.67	388.67	361.90	2
2023-06-14	406.31	406.31	406.31	406.31	378.33	0
2023-06-13	406.31	406.31	406.31	406.31	378.33	0

← NewerPage 14 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.