Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	263.90	263.90	263.90	263.90	262.49	0
2026-07-24	263.90	263.90	263.90	263.90	262.49	0
2026-07-23	263.90	263.90	263.90	263.90	262.49	0
2026-07-22	263.90	263.90	263.90	263.90	262.49	0
2026-07-21	263.90	263.90	263.90	263.90	262.49	0
2026-07-20	263.90	263.90	263.90	263.90	262.49	0
2026-07-17	263.90	263.90	263.90	263.90	262.49	0
2026-07-16	263.90	263.90	263.90	263.90	262.49	0
2026-07-15	263.90	263.90	263.90	263.90	262.49	0
2026-07-14	263.90	263.90	263.90	263.90	262.49	0
2026-07-13	263.90	263.90	263.90	263.90	262.49	0
2026-07-10	263.90	263.90	263.90	263.90	262.49	0
2026-07-09	263.90	263.90	263.90	263.90	262.49	0
2026-07-08	263.90	263.90	263.90	263.90	262.49	0
2026-07-07	263.90	263.90	263.90	263.90	262.49	0
2026-07-06	263.90	263.90	263.90	263.90	262.49	0
2026-07-03	263.90	263.90	263.90	263.90	262.49	0
2026-07-02	263.90	263.90	263.90	263.90	262.49	0
2026-07-01	263.90	263.90	263.90	263.90	262.49	0
2026-06-30	263.90	263.90	263.90	263.90	262.49	0
2026-06-29	263.90	263.90	263.90	263.90	262.49	0
2026-06-26	263.90	263.90	263.90	263.90	262.49	0
2026-06-25	263.90	263.90	263.90	263.90	262.49	0
2026-06-24	263.90	263.90	263.90	263.90	262.49	0
2026-06-23	263.90	263.90	263.90	263.90	262.49	0
2026-06-22	263.90	263.90	263.90	263.90	262.49	0
2026-06-19	263.90	263.90	263.90	263.90	262.49	0
2026-06-18	263.90	263.90	263.90	263.90	262.49	0
2026-06-17	263.90	263.90	263.90	263.90	262.49	0
2026-06-16	263.90	263.90	263.90	263.90	262.49	0
2026-06-15	263.90	263.90	263.90	263.90	262.49	1
2026-06-12	261.65	261.65	261.65	261.65	260.25	2
2026-06-11	240.00	240.00	240.00	240.00	238.71	0
2026-06-10	240.00	240.00	240.00	240.00	238.71	0
2026-06-09	240.00	240.00	240.00	240.00	238.71	0
2026-06-08	240.00	240.00	240.00	240.00	238.71	0
2026-06-05	240.00	240.00	240.00	240.00	238.71	0
2026-06-03	240.00	240.00	240.00	240.00	238.71	0
2026-06-02	240.00	240.00	240.00	240.00	236.80	1
2026-06-01	250.00	250.00	250.00	250.00	246.67	0
2026-05-29	250.00	250.00	250.00	250.00	246.67	0
2026-05-28	250.00	250.00	250.00	250.00	246.67	0
2026-05-27	250.00	250.00	250.00	250.00	246.67	0
2026-05-26	250.00	250.00	250.00	250.00	246.67	0
2026-05-25	250.00	250.00	250.00	250.00	246.67	0
2026-05-22	250.00	250.00	250.00	250.00	246.67	0
2026-05-21	250.00	250.00	250.00	250.00	246.67	0
2026-05-20	250.00	250.00	250.00	250.00	246.67	0
2026-05-19	250.00	250.00	250.00	250.00	246.67	0
2026-05-18	250.00	250.00	250.00	250.00	246.67	0
2026-05-15	250.00	250.00	250.00	250.00	246.67	0
2026-05-14	250.00	250.00	250.00	250.00	246.67	0
2026-05-13	250.00	250.00	250.00	250.00	246.67	0
2026-05-12	250.00	250.00	250.00	250.00	246.67	0
2026-05-11	250.00	250.00	250.00	250.00	246.67	1
2026-05-08	270.27	270.27	270.27	270.27	266.67	0
2026-05-07	270.27	270.27	270.27	270.27	266.67	0
2026-05-06	270.27	270.27	270.27	270.27	266.67	0
2026-05-05	270.27	270.27	270.27	270.27	266.67	0
2026-05-04	270.27	270.27	270.27	270.27	266.67	0

← NewerPage 2 of 21 · 1,249 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.