Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	270.27	270.27	270.27	270.27	266.67	0
2026-04-29	270.27	270.27	270.27	270.27	266.67	0
2026-04-28	270.27	270.27	270.27	270.27	266.67	0
2026-04-27	270.27	270.27	270.27	270.27	266.67	0
2026-04-24	270.27	270.27	270.27	270.27	266.67	0
2026-04-23	270.27	270.27	270.27	270.27	266.67	0
2026-04-22	270.27	270.27	270.27	270.27	266.67	0
2026-04-20	270.27	270.27	270.27	270.27	266.67	0
2026-04-17	270.27	270.27	270.27	270.27	266.67	0
2026-04-16	270.27	270.27	270.27	270.27	266.67	0
2026-04-15	270.27	270.27	270.27	270.27	266.67	0
2026-04-14	270.27	270.27	270.27	270.27	266.67	0
2026-04-13	270.27	270.27	270.27	270.27	266.67	0
2026-04-10	270.27	270.27	270.27	270.27	266.67	0
2026-04-09	270.27	270.27	270.27	270.27	266.67	0
2026-04-08	270.27	270.27	270.27	270.27	266.67	0
2026-04-07	270.27	270.27	270.27	270.27	266.67	0
2026-04-06	270.27	270.27	270.27	270.27	266.67	0
2026-04-02	270.27	270.27	270.27	270.27	266.67	0
2026-04-01	270.27	270.27	270.27	270.27	266.67	0
2026-03-31	270.27	270.27	270.27	270.27	266.67	0
2026-03-30	270.27	270.27	270.27	270.27	266.67	0
2026-03-27	270.27	270.27	270.27	270.27	266.67	0
2026-03-26	270.27	270.27	270.27	270.27	266.67	0
2026-03-25	270.27	270.27	270.27	270.27	266.67	0
2026-03-24	267.57	270.27	267.57	270.27	266.67	15
2026-03-23	256.64	256.64	256.64	256.64	253.22	0
2026-03-20	260.00	260.00	256.64	256.64	253.22	13
2026-03-19	340.87	340.87	340.87	340.87	336.33	0
2026-03-18	340.87	340.87	340.87	340.87	336.33	0
2026-03-17	340.87	340.87	340.87	340.87	336.33	0
2026-03-16	340.87	340.87	340.87	340.87	336.33	0
2026-03-13	340.87	340.87	340.87	340.87	336.33	0
2026-03-12	340.87	340.87	340.87	340.87	336.33	0
2026-03-11	340.87	340.87	340.87	340.87	336.33	0
2026-03-10	340.87	340.87	340.87	340.87	336.33	0
2026-03-09	340.87	340.87	340.87	340.87	336.33	0
2026-03-06	340.87	340.87	340.87	340.87	336.33	0
2026-03-05	340.87	340.87	340.87	340.87	336.33	0
2026-03-04	340.87	340.87	340.87	340.87	334.44	0
2026-03-03	340.87	340.87	340.87	340.87	334.44	0
2026-03-02	340.87	340.87	340.87	340.87	334.44	0
2026-02-27	340.87	340.87	340.87	340.87	334.44	0
2026-02-26	340.87	340.87	340.87	340.87	334.44	0
2026-02-25	340.87	340.87	340.87	340.87	334.44	0
2026-02-24	340.87	340.87	340.87	340.87	334.44	0
2026-02-23	340.87	340.87	340.87	340.87	334.44	0
2026-02-20	340.87	340.87	340.87	340.87	334.44	0
2026-02-19	340.87	340.87	340.87	340.87	334.44	0
2026-02-18	340.87	340.87	340.87	340.87	334.44	0
2026-02-13	340.87	340.87	340.87	340.87	334.44	0
2026-02-12	340.87	340.87	340.87	340.87	334.44	0
2026-02-11	340.87	340.87	340.87	340.87	334.44	0
2026-02-10	340.87	340.87	340.87	340.87	334.44	0
2026-02-09	340.87	340.87	340.87	340.87	334.44	0
2026-02-06	340.87	340.87	340.87	340.87	334.44	0
2026-02-05	340.87	340.87	340.87	340.87	334.44	0
2026-02-04	340.87	340.87	340.87	340.87	334.44	0
2026-02-03	340.87	340.87	340.87	340.87	334.44	0
2026-02-02	340.87	340.87	340.87	340.87	334.44	0

← NewerPage 3 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.