Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	406.31	406.31	406.31	406.31	378.33	0
2023-06-09	406.31	406.31	406.31	406.31	378.33	0
2023-06-07	406.31	406.31	406.31	406.31	378.33	0
2023-06-06	406.31	406.31	406.31	406.31	378.33	0
2023-06-05	406.31	406.31	406.31	406.31	378.33	0
2023-06-02	406.31	406.31	406.31	406.31	378.33	0
2023-06-01	406.31	406.31	406.31	406.31	378.33	0
2023-05-31	406.31	406.31	406.31	406.31	376.11	0
2023-05-30	406.31	406.31	406.31	406.31	376.11	0
2023-05-29	406.31	406.31	406.31	406.31	376.11	0
2023-05-26	406.31	406.31	406.31	406.31	376.11	0
2023-05-25	406.31	406.31	406.31	406.31	376.11	0
2023-05-24	406.31	406.31	406.31	406.31	376.11	0
2023-05-23	406.31	406.31	406.31	406.31	376.11	0
2023-05-22	406.31	406.31	406.31	406.31	376.11	1
2023-05-19	411.51	411.51	411.51	411.51	380.93	0
2023-05-18	411.51	411.51	411.51	411.51	380.93	0
2023-05-17	411.51	411.51	411.51	411.51	380.93	0
2023-05-16	411.51	411.51	411.51	411.51	380.93	0
2023-05-15	411.51	411.51	411.51	411.51	380.93	2
2023-05-12	411.74	411.74	411.74	411.74	381.14	0
2023-05-11	411.74	411.74	411.74	411.74	381.14	0
2023-05-10	411.74	411.74	411.74	411.74	381.14	0
2023-05-09	411.74	411.74	411.74	411.74	381.14	0
2023-05-08	411.74	411.74	411.74	411.74	381.14	0
2023-05-05	411.74	411.74	411.74	411.74	381.14	0
2023-05-04	411.74	411.74	411.74	411.74	381.14	0
2023-05-03	411.74	411.74	411.74	411.74	381.14	0
2023-05-02	411.74	411.74	411.74	411.74	381.14	0
2023-04-28	411.74	411.74	411.74	411.74	381.14	0
2023-04-27	411.74	411.74	411.74	411.74	381.14	0
2023-04-26	411.74	411.74	411.74	411.74	381.14	0
2023-04-25	411.74	411.74	411.74	411.74	381.14	0
2023-04-24	411.74	411.74	411.74	411.74	381.14	0
2023-04-20	411.74	411.74	411.74	411.74	381.14	0
2023-04-19	411.74	411.74	411.74	411.74	381.14	0
2023-04-18	411.74	411.74	411.74	411.74	381.14	0
2023-04-17	411.74	411.74	411.74	411.74	381.14	0
2023-04-14	411.74	411.74	411.74	411.74	381.14	0
2023-04-13	411.74	411.74	411.74	411.74	381.14	0
2023-04-12	416.46	416.46	411.74	411.74	381.14	2
2023-04-11	416.42	416.42	416.42	416.42	385.47	0
2023-04-10	416.42	416.42	416.42	416.42	385.47	0
2023-04-06	416.42	416.42	416.42	416.42	385.47	0
2023-04-05	416.42	416.42	416.42	416.42	385.47	0
2023-04-04	416.42	416.42	416.42	416.42	385.47	0
2023-04-03	416.42	416.42	416.42	416.42	385.47	0
2023-03-31	416.42	416.42	416.42	416.42	385.47	0
2023-03-30	416.42	416.42	416.42	416.42	385.47	0
2023-03-29	416.42	416.42	416.42	416.42	385.47	0
2023-03-28	482.42	482.42	416.42	416.42	385.47	6
2023-03-27	484.10	484.10	484.10	484.10	448.12	0
2023-03-24	484.10	484.10	484.10	484.10	448.12	0
2023-03-23	484.10	484.10	484.10	484.10	448.12	0
2023-03-22	484.10	484.10	484.10	484.10	448.12	0
2023-03-21	484.10	484.10	484.10	484.10	448.12	0
2023-03-20	484.10	484.10	484.10	484.10	448.12	0
2023-03-17	484.10	484.10	484.10	484.10	448.12	0
2023-03-16	484.10	484.10	484.10	484.10	448.12	0
2023-03-15	484.10	484.10	484.10	484.10	448.12	0

← NewerPage 15 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.