Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	484.10	484.10	484.10	484.10	445.89	0
2022-12-14	484.10	484.10	484.10	484.10	445.89	0
2022-12-13	484.10	484.10	484.10	484.10	445.89	0
2022-12-12	484.10	484.10	484.10	484.10	445.89	0
2022-12-09	484.10	484.10	484.10	484.10	445.89	0
2022-12-08	484.10	484.10	484.10	484.10	445.89	0
2022-12-07	484.10	484.10	484.10	484.10	445.89	0
2022-12-06	484.30	484.30	484.10	484.10	445.89	24
2022-12-05	464.83	464.83	464.83	464.83	428.14	0
2022-12-02	464.83	464.83	464.83	464.83	428.14	0
2022-12-01	464.83	464.83	464.83	464.83	428.14	0
2022-11-30	464.83	464.83	464.83	464.83	425.90	0
2022-11-29	464.83	464.83	464.83	464.83	425.90	0
2022-11-28	464.83	464.83	464.83	464.83	425.90	0
2022-11-25	464.83	464.83	464.83	464.83	425.90	0
2022-11-24	464.83	464.83	464.83	464.83	425.90	0
2022-11-23	464.83	464.83	464.83	464.83	425.90	0
2022-11-22	464.83	464.83	464.83	464.83	425.90	0
2022-11-21	464.83	464.83	464.83	464.83	425.90	0
2022-11-18	464.83	464.83	464.83	464.83	425.90	0
2022-11-17	464.83	464.83	464.83	464.83	425.90	0
2022-11-16	464.83	464.83	464.83	464.83	425.90	0
2022-11-14	464.83	464.83	464.83	464.83	425.90	0
2022-11-11	464.83	464.83	464.83	464.83	425.90	0
2022-11-10	464.83	464.83	464.83	464.83	425.90	0
2022-11-09	464.83	464.83	464.83	464.83	425.90	0
2022-11-08	464.83	464.83	464.83	464.83	425.90	1
2022-11-07	446.75	446.75	446.75	446.75	409.33	0
2022-11-04	446.75	446.75	446.75	446.75	409.33	3
2022-11-03	454.96	454.96	454.96	454.96	416.85	0
2022-11-01	454.00	454.97	454.00	454.96	416.85	623
2022-10-31	392.34	392.34	392.34	392.34	359.48	0
2022-10-28	392.34	392.34	392.34	392.34	359.48	0
2022-10-27	392.34	392.34	392.34	392.34	359.48	0
2022-10-26	392.34	392.34	392.34	392.34	359.48	0
2022-10-25	392.34	392.34	392.34	392.34	359.48	0
2022-10-24	392.34	392.34	392.34	392.34	359.48	0
2022-10-21	392.34	392.34	392.34	392.34	359.48	0
2022-10-20	392.34	392.34	392.34	392.34	359.48	0
2022-10-19	392.34	392.34	392.34	392.34	359.48	0
2022-10-18	392.34	392.34	392.34	392.34	359.48	0
2022-10-17	392.34	392.34	392.34	392.34	359.48	0
2022-10-14	392.34	392.34	392.34	392.34	359.48	0
2022-10-13	392.34	392.34	392.34	392.34	359.48	0
2022-10-11	392.34	392.34	392.34	392.34	359.48	0
2022-10-10	392.34	392.34	392.34	392.34	359.48	0
2022-10-07	392.34	392.34	392.34	392.34	359.48	0
2022-10-06	392.34	392.34	392.34	392.34	359.48	0
2022-10-05	392.34	392.34	392.34	392.34	359.48	0
2022-10-04	392.34	392.34	392.34	392.34	359.48	0
2022-10-03	392.34	392.34	392.34	392.34	359.48	2
2022-09-30	407.00	407.00	407.00	407.00	372.91	0
2022-09-29	407.00	407.00	407.00	407.00	372.91	0
2022-09-28	407.00	407.00	407.00	407.00	372.91	0
2022-09-27	407.00	407.00	407.00	407.00	372.91	0
2022-09-26	407.00	407.00	407.00	407.00	372.91	0
2022-09-23	407.00	407.00	407.00	407.00	372.91	0
2022-09-22	407.00	407.00	407.00	407.00	372.91	0
2022-09-21	407.00	407.00	407.00	407.00	372.91	0
2022-09-20	407.00	407.00	407.00	407.00	372.91	0

← NewerPage 17 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.