Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	350.00	350.00	350.00	350.00	318.89	4
2022-06-23	329.40	329.40	329.40	329.40	300.12	0
2022-06-22	329.40	329.40	329.40	329.40	300.12	0
2022-06-21	329.40	329.40	329.40	329.40	300.12	3
2022-06-20	329.40	329.40	329.40	329.40	300.12	0
2022-06-17	315.94	330.00	315.94	329.40	300.12	9
2022-06-15	317.45	317.45	317.45	317.45	289.23	0
2022-06-14	317.45	317.45	317.45	317.45	289.23	0
2022-06-13	317.45	317.45	317.45	317.45	289.23	0
2022-06-10	317.45	317.45	317.45	317.45	289.23	0
2022-06-09	317.45	317.45	317.45	317.45	289.23	0
2022-06-08	317.45	317.45	317.45	317.45	289.23	0
2022-06-07	317.45	317.45	317.45	317.45	289.23	0
2022-06-06	317.45	317.45	317.45	317.45	289.23	0
2022-06-03	317.45	317.45	317.45	317.45	289.23	0
2022-06-02	317.45	317.45	317.45	317.45	289.23	0
2022-06-01	317.45	317.45	317.45	317.45	287.04	0
2022-05-31	317.45	317.45	317.45	317.45	287.04	0
2022-05-30	317.45	317.45	317.45	317.45	287.04	0
2022-05-27	317.45	317.45	317.45	317.45	287.04	0
2022-05-26	317.45	317.45	317.45	317.45	287.04	0
2022-05-25	317.45	317.45	317.45	317.45	287.04	0
2022-05-24	317.45	317.45	317.45	317.45	287.04	0
2022-05-23	317.45	317.45	317.45	317.45	287.04	0
2022-05-20	317.45	317.45	317.45	317.45	287.04	0
2022-05-19	317.45	317.45	317.45	317.45	287.04	0
2022-05-18	317.45	317.45	317.45	317.45	287.04	0
2022-05-17	317.45	317.45	317.45	317.45	287.04	0
2022-05-16	317.45	317.45	317.45	317.45	287.04	0
2022-05-13	317.45	317.45	317.45	317.45	287.04	0
2022-05-12	317.45	317.45	317.45	317.45	287.04	0
2022-05-11	317.45	317.45	317.45	317.45	287.04	0
2022-05-10	317.45	317.45	317.45	317.45	287.04	0
2022-05-09	317.45	317.45	317.45	317.45	287.04	0
2022-05-06	317.45	317.45	317.45	317.45	287.04	0
2022-05-05	317.45	317.45	317.45	317.45	287.04	0
2022-05-04	317.45	317.45	317.45	317.45	287.04	0
2022-05-03	317.45	317.45	317.45	317.45	287.04	0
2022-05-02	317.45	317.45	317.45	317.45	287.04	0
2022-04-29	317.45	317.45	317.45	317.45	287.04	0
2022-04-28	317.45	317.45	317.45	317.45	287.04	0
2022-04-27	317.45	317.45	317.45	317.45	287.04	0
2022-04-26	317.45	317.45	317.45	317.45	287.04	0
2022-04-25	317.45	317.45	317.45	317.45	287.04	0
2022-04-22	317.45	317.45	317.45	317.45	287.04	0
2022-04-20	317.45	317.45	317.45	317.45	287.04	1
2022-04-19	310.93	310.93	310.93	310.93	281.14	0
2022-04-18	310.93	310.93	310.93	310.93	281.14	0
2022-04-14	310.93	310.93	310.93	310.93	281.14	0
2022-04-13	310.93	310.93	310.93	310.93	281.14	0
2022-04-12	310.93	310.93	310.93	310.93	281.14	0
2022-04-11	310.93	310.93	310.93	310.93	281.14	0
2022-04-08	310.93	310.93	310.93	310.93	281.14	0
2022-04-07	310.93	310.93	310.93	310.93	281.14	0
2022-04-06	310.93	310.93	310.93	310.93	281.14	0
2022-04-05	310.93	310.93	310.93	310.93	281.14	0
2022-04-04	310.93	310.93	310.93	310.93	281.14	0
2022-04-01	310.93	310.93	310.93	310.93	281.14	0
2022-03-31	310.93	310.93	310.93	310.93	281.14	0
2022-03-30	310.93	310.93	310.93	310.93	281.14	0

← NewerPage 19 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.