Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	340.87	340.87	340.87	340.87	334.44	0
2026-01-29	340.87	340.87	340.87	340.87	334.44	0
2026-01-28	340.87	340.87	340.87	340.87	334.44	0
2026-01-27	340.87	340.87	340.87	340.87	334.44	0
2026-01-26	340.87	340.87	340.87	340.87	334.44	0
2026-01-23	340.87	340.87	340.87	340.87	334.44	0
2026-01-22	340.87	340.87	340.87	340.87	334.44	0
2026-01-21	340.87	340.87	340.87	340.87	334.44	0
2026-01-20	340.87	340.87	340.87	340.87	334.44	0
2026-01-19	340.87	340.87	340.87	340.87	334.44	0
2026-01-16	340.87	340.87	340.87	340.87	334.44	0
2026-01-15	340.87	340.87	340.87	340.87	334.44	0
2026-01-14	340.87	340.87	340.87	340.87	334.44	0
2026-01-13	340.87	340.87	340.87	340.87	334.44	0
2026-01-12	340.87	340.87	340.87	340.87	334.44	0
2026-01-09	340.87	340.87	340.87	340.87	334.44	0
2026-01-08	340.87	340.87	340.87	340.87	334.44	0
2026-01-07	340.87	340.87	340.87	340.87	334.44	0
2026-01-06	340.87	340.87	340.87	340.87	334.44	0
2026-01-05	340.87	340.87	340.87	340.87	334.44	0
2026-01-02	340.87	340.87	340.87	340.87	334.44	0
2025-12-30	340.87	340.87	340.87	340.87	334.44	0
2025-12-29	340.87	340.87	340.87	340.87	334.44	0
2025-12-26	340.87	340.87	340.87	340.87	334.44	0
2025-12-23	340.87	340.87	340.87	340.87	334.44	0
2025-12-22	340.87	340.87	340.87	340.87	334.44	0
2025-12-19	340.87	340.87	340.87	340.87	334.44	0
2025-12-18	340.87	340.87	340.87	340.87	334.44	0
2025-12-17	340.87	340.87	340.87	340.87	334.44	0
2025-12-16	340.87	340.87	340.87	340.87	334.44	0
2025-12-15	340.87	340.87	340.87	340.87	334.44	0
2025-12-12	340.87	340.87	340.87	340.87	334.44	0
2025-12-11	340.87	340.87	340.87	340.87	334.44	0
2025-12-10	340.87	340.87	340.87	340.87	334.44	0
2025-12-09	340.87	340.87	340.87	340.87	334.44	0
2025-12-08	340.87	340.87	340.87	340.87	334.44	0
2025-12-05	340.87	340.87	340.87	340.87	334.44	0
2025-12-04	340.87	340.87	340.87	340.87	334.44	0
2025-12-03	340.87	340.87	340.87	340.87	332.53	0
2025-12-02	340.87	340.87	340.87	340.87	332.53	1
2025-12-01	330.99	330.99	330.99	330.99	322.90	0
2025-11-28	330.99	330.99	330.99	330.99	322.90	0
2025-11-27	330.99	330.99	330.99	330.99	322.90	0
2025-11-26	330.99	330.99	330.99	330.99	322.90	0
2025-11-25	330.99	330.99	330.99	330.99	322.90	0
2025-11-24	330.99	330.99	330.99	330.99	322.90	0
2025-11-21	330.99	330.99	330.99	330.99	322.90	0
2025-11-19	330.99	330.99	330.99	330.99	322.90	0
2025-11-18	330.99	330.99	330.99	330.99	322.90	0
2025-11-17	330.99	330.99	330.99	330.99	322.90	0
2025-11-14	330.99	330.99	330.99	330.99	322.90	0
2025-11-13	330.99	330.99	330.99	330.99	322.90	0
2025-11-12	330.99	330.99	330.99	330.99	322.90	0
2025-11-11	333.00	333.00	327.00	330.99	322.90	4
2025-11-10	367.78	367.78	367.78	367.78	358.79	0
2025-11-07	367.78	367.78	367.78	367.78	358.79	0
2025-11-06	367.78	367.78	367.78	367.78	358.79	0
2025-11-05	367.78	367.78	367.78	367.78	358.79	0
2025-11-04	367.78	367.78	367.78	367.78	358.79	0
2025-11-03	367.78	367.78	367.78	367.78	358.79	0

← NewerPage 4 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.