Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	367.78	367.78	367.78	367.78	358.79	0
2025-10-30	367.78	367.78	367.78	367.78	358.79	0
2025-10-29	367.78	367.78	367.78	367.78	358.79	0
2025-10-28	367.78	367.78	367.78	367.78	358.79	0
2025-10-27	367.78	367.78	367.78	367.78	358.79	0
2025-10-24	367.78	367.78	367.78	367.78	358.79	0
2025-10-23	367.78	367.78	367.78	367.78	358.79	0
2025-10-22	367.78	367.78	367.78	367.78	358.79	0
2025-10-21	367.78	367.78	367.78	367.78	358.79	0
2025-10-20	367.78	367.78	367.78	367.78	358.79	0
2025-10-17	367.78	367.78	367.78	367.78	358.79	0
2025-10-16	367.78	367.78	367.78	367.78	358.79	0
2025-10-15	367.78	367.78	367.78	367.78	358.79	0
2025-10-14	367.78	367.78	367.78	367.78	358.79	0
2025-10-13	367.78	367.78	367.78	367.78	358.79	0
2025-10-10	367.78	367.78	367.78	367.78	358.79	0
2025-10-09	367.78	367.78	367.78	367.78	358.79	0
2025-10-08	367.78	367.78	367.78	367.78	358.79	0
2025-10-07	367.78	367.78	367.78	367.78	358.79	0
2025-10-06	367.78	367.78	367.78	367.78	358.79	0
2025-10-03	367.78	367.78	367.78	367.78	358.79	0
2025-10-02	367.78	367.78	367.78	367.78	358.79	0
2025-10-01	367.78	367.78	367.78	367.78	358.79	1
2025-09-30	364.50	364.50	364.50	364.50	355.59	0
2025-09-29	350.00	364.50	350.00	364.50	355.59	6
2025-09-26	346.70	346.70	346.70	346.70	338.22	0
2025-09-25	346.70	346.70	346.70	346.70	338.22	0
2025-09-24	346.70	346.70	346.70	346.70	338.22	0
2025-09-23	346.70	346.70	346.70	346.70	338.22	0
2025-09-22	346.70	346.70	346.70	346.70	338.22	0
2025-09-19	346.70	346.70	346.70	346.70	338.22	0
2025-09-18	346.70	346.70	346.70	346.70	338.22	0
2025-09-17	346.70	346.70	346.70	346.70	338.22	0
2025-09-16	346.70	346.70	346.70	346.70	338.22	0
2025-09-15	346.70	346.70	346.70	346.70	338.22	0
2025-09-12	346.70	346.70	346.70	346.70	338.22	0
2025-09-11	346.70	346.70	346.70	346.70	338.22	0
2025-09-10	346.70	346.70	346.70	346.70	338.22	0
2025-09-09	346.70	346.70	346.70	346.70	338.22	0
2025-09-08	346.70	346.70	346.70	346.70	338.22	0
2025-09-05	346.70	346.70	346.70	346.70	338.22	0
2025-09-04	346.70	346.70	346.70	346.70	338.22	0
2025-09-03	346.70	346.70	346.70	346.70	336.34	0
2025-09-02	346.70	346.70	346.70	346.70	336.34	0
2025-09-01	346.70	346.70	346.70	346.70	336.34	0
2025-08-29	346.70	346.70	346.70	346.70	336.34	0
2025-08-28	346.70	346.70	346.70	346.70	336.34	0
2025-08-27	346.70	346.70	346.70	346.70	336.34	0
2025-08-26	346.70	346.70	346.70	346.70	336.34	0
2025-08-25	346.70	346.70	346.70	346.70	336.34	0
2025-08-22	346.70	346.70	346.70	346.70	336.34	0
2025-08-21	346.70	346.70	346.70	346.70	336.34	0
2025-08-20	346.70	346.70	346.70	346.70	336.34	0
2025-08-19	346.70	346.70	346.70	346.70	336.34	0
2025-08-18	346.70	346.70	346.70	346.70	336.34	0
2025-08-15	346.70	346.70	346.70	346.70	336.34	0
2025-08-14	346.70	346.70	346.70	346.70	336.34	0
2025-08-13	346.70	346.70	346.70	346.70	336.34	0
2025-08-12	346.70	346.70	346.70	346.70	336.34	0
2025-08-11	346.70	346.70	346.70	346.70	336.34	0

← NewerPage 5 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.