Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	310.93	310.93	310.93	310.93	281.14	0
2022-03-28	310.93	310.93	310.93	310.93	281.14	0
2022-03-25	310.93	310.93	310.93	310.93	281.14	0
2022-03-24	310.93	310.93	310.93	310.93	281.14	0
2022-03-23	310.93	310.93	310.93	310.93	281.14	0
2022-03-22	310.93	310.93	310.93	310.93	281.14	0
2022-03-21	310.93	310.93	310.93	310.93	281.14	0
2022-03-18	310.93	310.93	310.93	310.93	281.14	0
2022-03-17	310.93	310.93	310.93	310.93	281.14	0
2022-03-16	310.93	310.93	310.93	310.93	281.14	0
2022-03-15	310.93	310.93	310.93	310.93	281.14	0
2022-03-14	312.67	313.67	310.93	310.93	281.14	16
2022-03-11	308.64	308.64	308.64	308.64	279.07	5
2022-03-10	303.60	303.60	303.60	303.60	274.51	0
2022-03-09	303.60	303.60	303.60	303.60	274.51	0
2022-03-08	303.60	303.60	303.60	303.60	274.51	0
2022-03-07	303.60	303.60	303.60	303.60	274.51	1
2022-03-04	318.76	318.76	318.76	318.76	288.22	0
2022-03-03	318.76	318.76	318.76	318.76	288.22	0
2022-03-02	318.76	318.76	318.76	318.76	286.35	0
2022-02-25	318.76	318.76	318.76	318.76	286.35	2
2022-02-24	304.00	304.00	304.00	304.00	273.09	1
2022-02-23	342.21	342.21	342.21	342.21	307.42	0
2022-02-22	342.21	342.21	342.21	342.21	307.42	0
2022-02-21	342.21	342.21	342.21	342.21	307.42	0
2022-02-18	342.21	342.21	342.21	342.21	307.42	3
2022-02-17	341.55	341.55	341.55	341.55	306.83	0
2022-02-16	341.55	341.55	341.55	341.55	306.83	0
2022-02-15	341.55	341.55	341.55	341.55	306.83	1
2022-02-14	360.38	360.38	331.56	331.56	297.85	4
2022-02-11	360.40	360.40	360.40	360.40	323.76	0
2022-02-10	360.40	360.40	360.40	360.40	323.76	0
2022-02-09	360.40	360.40	360.40	360.40	323.76	0
2022-02-08	360.40	360.40	360.40	360.40	323.76	0
2022-02-07	360.40	360.40	360.40	360.40	323.76	0
2022-02-04	360.40	360.40	360.40	360.40	323.76	0
2022-02-03	360.40	360.40	360.40	360.40	323.76	0
2022-02-02	360.40	360.40	360.40	360.40	323.76	0
2022-02-01	360.40	360.40	360.40	360.40	323.76	0
2022-01-31	360.40	360.40	360.40	360.40	323.76	0
2022-01-28	360.40	360.40	360.40	360.40	323.76	0
2022-01-27	360.40	360.40	360.40	360.40	323.76	0
2022-01-26	360.40	360.40	360.40	360.40	323.76	0
2022-01-25	360.40	360.40	360.40	360.40	323.76	0
2022-01-24	360.01	360.40	360.01	360.40	323.76	260
2022-01-21	371.48	371.48	371.48	371.48	333.71	0
2022-01-20	371.48	371.48	371.48	371.48	333.71	0
2022-01-19	371.48	371.48	371.48	371.48	333.71	0
2022-01-18	371.48	371.48	371.48	371.48	333.71	0
2022-01-17	371.48	371.48	371.48	371.48	333.71	0
2022-01-14	371.48	371.48	371.48	371.48	333.71	0
2022-01-13	371.48	371.48	371.48	371.48	333.71	0
2022-01-12	371.48	371.48	371.48	371.48	333.71	0
2022-01-11	371.48	371.48	371.48	371.48	333.71	0
2022-01-10	371.48	371.48	371.48	371.48	333.71	0
2022-01-07	371.48	371.48	371.48	371.48	333.71	0
2022-01-06	371.48	371.48	371.48	371.48	333.71	0
2022-01-05	371.48	371.48	371.48	371.48	333.71	0
2022-01-04	371.48	371.48	371.48	371.48	333.71	0
2022-01-03	371.48	371.48	371.48	371.48	333.71	0

← NewerPage 20 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.