Genuine Parts Company historical data

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

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
2021-10-21	336.50	336.50	336.50	336.50	300.44	0
2021-10-20	336.50	336.50	336.50	336.50	300.44	0
2021-10-19	336.50	336.50	336.50	336.50	300.44	0
2021-10-18	336.50	336.50	336.50	336.50	300.44	0
2021-10-15	336.50	336.50	336.50	336.50	300.44	0
2021-10-14	336.50	336.50	336.50	336.50	300.44	0

← NewerPage 21 of 21 · 1,253 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.