Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	346.70	346.70	346.70	346.70	336.34	0
2025-08-07	346.70	346.70	346.70	346.70	336.34	0
2025-08-06	346.70	346.70	346.70	346.70	336.34	0
2025-08-05	346.70	346.70	346.70	346.70	336.34	0
2025-08-04	346.70	346.70	346.70	346.70	336.34	0
2025-08-01	346.70	346.70	346.70	346.70	336.34	0
2025-07-31	346.70	346.70	346.70	346.70	336.34	0
2025-07-30	346.70	346.70	346.70	346.70	336.34	0
2025-07-29	346.70	346.70	346.70	346.70	336.34	0
2025-07-28	346.70	346.70	346.70	346.70	336.34	0
2025-07-25	346.70	346.70	346.70	346.70	336.34	0
2025-07-24	346.70	346.70	346.70	346.70	336.34	0
2025-07-23	346.70	346.70	346.70	346.70	336.34	0
2025-07-22	346.70	346.70	346.70	346.70	336.34	0
2025-07-21	346.70	346.70	346.70	346.70	336.34	0
2025-07-18	346.70	346.70	346.70	346.70	336.34	0
2025-07-17	346.70	346.70	346.70	346.70	336.34	0
2025-07-16	346.70	346.70	346.70	346.70	336.34	0
2025-07-15	346.70	346.70	346.70	346.70	336.34	0
2025-07-14	346.70	346.70	346.70	346.70	336.34	0
2025-07-11	346.70	346.70	346.70	346.70	336.34	0
2025-07-10	346.70	346.70	346.70	346.70	336.34	0
2025-07-09	346.70	346.70	346.70	346.70	336.34	0
2025-07-08	346.70	346.70	346.70	346.70	336.34	0
2025-07-07	346.70	346.70	346.70	346.70	336.34	0
2025-07-04	346.70	346.70	346.70	346.70	336.34	0
2025-07-03	346.70	346.70	346.70	346.70	336.34	0
2025-07-02	377.44	377.44	346.50	346.70	336.34	11
2025-07-01	375.67	375.67	375.67	375.67	364.45	0
2025-06-30	375.67	375.67	375.67	375.67	364.45	0
2025-06-27	375.67	375.67	375.67	375.67	364.45	0
2025-06-26	375.67	375.67	375.67	375.67	364.45	0
2025-06-25	375.67	375.67	375.67	375.67	364.45	0
2025-06-24	375.67	375.67	375.67	375.67	364.45	0
2025-06-23	375.67	375.67	375.67	375.67	364.45	0
2025-06-20	375.67	375.67	375.67	375.67	364.45	0
2025-06-18	375.67	375.67	375.67	375.67	364.45	0
2025-06-17	375.67	375.67	375.67	375.67	364.45	0
2025-06-16	375.67	375.67	375.67	375.67	364.45	0
2025-06-13	375.67	375.67	375.67	375.67	364.45	0
2025-06-12	375.67	375.67	375.67	375.67	364.45	0
2025-06-11	375.67	375.67	375.67	375.67	364.45	0
2025-06-10	375.67	375.67	375.67	375.67	364.45	0
2025-06-09	375.67	375.67	375.67	375.67	364.45	0
2025-06-06	375.67	375.67	375.67	375.67	364.45	0
2025-06-05	375.67	375.67	375.67	375.67	364.45	0
2025-06-04	375.67	375.67	375.67	375.67	362.55	0
2025-06-03	375.67	375.67	375.67	375.67	362.55	0
2025-06-02	375.67	375.67	375.67	375.67	362.55	0
2025-05-30	375.67	375.67	375.67	375.67	362.55	0
2025-05-29	375.67	375.67	375.67	375.67	362.55	0
2025-05-28	375.67	375.67	375.67	375.67	362.55	0
2025-05-27	375.67	375.67	375.67	375.67	362.55	0
2025-05-26	375.67	375.67	375.67	375.67	362.55	0
2025-05-23	375.67	375.67	375.67	375.67	362.55	0
2025-05-22	375.67	375.67	375.67	375.67	362.55	0
2025-05-21	375.67	375.67	375.67	375.67	362.55	0
2025-05-20	375.67	375.67	375.67	375.67	362.55	0
2025-05-19	375.67	375.67	375.67	375.67	362.55	0
2025-05-16	375.67	375.67	375.67	375.67	362.55	0

← NewerPage 6 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.