Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	407.00	407.00	407.00	407.00	372.91	0
2022-09-16	408.81	409.00	407.00	407.00	372.91	6
2022-09-15	411.15	411.15	411.15	411.15	376.71	0
2022-09-14	411.15	411.15	411.15	411.15	376.71	0
2022-09-13	411.15	411.15	411.15	411.15	376.71	0
2022-09-12	411.15	411.15	411.15	411.15	376.71	0
2022-09-09	411.15	411.15	411.15	411.15	376.71	0
2022-09-08	411.15	411.15	411.15	411.15	376.71	0
2022-09-06	411.15	411.15	411.15	411.15	376.71	0
2022-09-05	411.15	411.15	411.15	411.15	376.71	0
2022-09-02	411.15	411.15	411.15	411.15	376.71	0
2022-09-01	411.15	411.15	411.15	411.15	376.71	0
2022-08-31	411.15	411.15	411.15	411.15	374.61	0
2022-08-30	411.15	411.15	411.15	411.15	374.61	0
2022-08-29	411.15	411.15	411.15	411.15	374.61	0
2022-08-26	411.15	411.15	411.15	411.15	374.61	0
2022-08-25	411.15	411.15	411.15	411.15	374.61	2
2022-08-24	411.15	411.15	411.15	411.15	374.61	0
2022-08-23	411.15	411.15	411.15	411.15	374.61	0
2022-08-22	411.15	411.15	411.15	411.15	374.61	0
2022-08-19	411.15	411.15	411.15	411.15	374.61	0
2022-08-18	411.15	411.15	411.15	411.15	374.61	0
2022-08-17	411.15	411.15	411.15	411.15	374.61	0
2022-08-16	411.00	411.15	411.00	411.15	374.61	548
2022-08-15	398.80	398.80	398.80	398.80	363.35	0
2022-08-12	398.80	398.80	398.80	398.80	363.35	0
2022-08-11	398.80	398.80	398.80	398.80	363.35	0
2022-08-10	398.80	398.80	398.80	398.80	363.35	0
2022-08-09	398.80	398.80	398.80	398.80	363.35	0
2022-08-08	398.80	398.80	398.80	398.80	363.35	0
2022-08-05	398.80	398.80	398.80	398.80	363.35	0
2022-08-04	398.80	398.80	398.80	398.80	363.35	0
2022-08-03	398.80	398.80	398.80	398.80	363.35	0
2022-08-02	399.14	399.14	398.80	398.80	363.35	208
2022-08-01	396.15	397.01	395.20	397.01	361.72	215
2022-07-29	367.92	367.92	367.92	367.92	335.22	0
2022-07-28	367.92	367.92	367.92	367.92	335.22	0
2022-07-27	367.92	367.92	367.92	367.92	335.22	0
2022-07-26	367.92	367.92	367.92	367.92	335.22	0
2022-07-25	367.92	367.92	367.92	367.92	335.22	0
2022-07-22	367.92	367.92	367.92	367.92	335.22	0
2022-07-21	367.92	367.92	367.92	367.92	335.22	0
2022-07-20	367.92	367.92	367.92	367.92	335.22	0
2022-07-19	367.92	367.92	367.92	367.92	335.22	0
2022-07-18	367.92	367.92	367.92	367.92	335.22	0
2022-07-15	367.92	367.92	367.92	367.92	335.22	0
2022-07-14	367.92	367.92	367.92	367.92	335.22	0
2022-07-13	367.92	367.92	367.92	367.92	335.22	0
2022-07-12	367.92	367.92	367.92	367.92	335.22	0
2022-07-11	367.92	367.92	367.92	367.92	335.22	4
2022-07-08	357.95	357.95	357.95	357.95	326.13	0
2022-07-07	357.95	357.95	357.95	357.95	326.13	0
2022-07-06	357.95	357.95	357.95	357.95	326.13	0
2022-07-05	357.95	357.95	357.95	357.95	326.13	4
2022-07-04	350.00	350.00	350.00	350.00	318.89	0
2022-07-01	350.00	350.00	350.00	350.00	318.89	0
2022-06-30	350.00	350.00	350.00	350.00	318.89	0
2022-06-29	350.00	350.00	350.00	350.00	318.89	0
2022-06-28	350.00	350.00	350.00	350.00	318.89	0
2022-06-27	350.00	350.00	350.00	350.00	318.89	0

← NewerPage 18 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.