Genuine Parts Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-29 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-28 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-27 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-23 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-22 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-21 | 371.48 | 371.48 | 371.48 | 371.48 | 333.71 | 0 |
| 2021-12-20 | 370.00 | 372.40 | 369.48 | 371.48 | 333.71 | 528 |
| 2021-12-17 | 377.77 | 377.77 | 377.77 | 377.77 | 339.36 | 0 |
| 2021-12-16 | 377.77 | 377.77 | 377.77 | 377.77 | 339.36 | 0 |
| 2021-12-15 | 377.77 | 377.77 | 377.77 | 377.77 | 339.36 | 0 |
| 2021-12-14 | 377.77 | 377.77 | 377.77 | 377.77 | 339.36 | 0 |
| 2021-12-13 | 377.77 | 377.77 | 377.77 | 377.77 | 339.36 | 0 |
| 2021-12-10 | 378.16 | 378.16 | 377.77 | 377.77 | 339.36 | 6 |
| 2021-12-09 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-08 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-07 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-06 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-03 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-02 | 377.72 | 377.72 | 377.72 | 377.72 | 339.32 | 0 |
| 2021-12-01 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-30 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-29 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-26 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-25 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-24 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-23 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-22 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 0 |
| 2021-11-19 | 377.72 | 377.72 | 377.72 | 377.72 | 337.25 | 1 |
| 2021-11-18 | 364.97 | 364.97 | 364.97 | 364.97 | 325.86 | 0 |
| 2021-11-17 | 364.97 | 364.97 | 364.97 | 364.97 | 325.86 | 0 |
| 2021-11-16 | 364.97 | 364.97 | 364.97 | 364.97 | 325.86 | 0 |
| 2021-11-12 | 364.97 | 364.97 | 364.97 | 364.97 | 325.86 | 0 |
| 2021-11-11 | 364.97 | 364.97 | 364.97 | 364.97 | 325.86 | 1 |
| 2021-11-10 | 371.11 | 371.11 | 371.11 | 371.11 | 331.34 | 1 |
| 2021-11-09 | 372.22 | 372.22 | 372.22 | 372.22 | 332.34 | 5 |
| 2021-11-08 | 379.98 | 379.98 | 375.06 | 375.06 | 334.87 | 263 |
| 2021-11-05 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-11-04 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-11-03 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-11-01 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-29 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-28 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-27 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-26 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-25 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 0 |
| 2021-10-22 | 374.00 | 374.00 | 374.00 | 374.00 | 333.93 | 40 |
← NewerPage 21 of 21 · 1,247 trading days
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.