Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	375.67	375.67	375.67	375.67	362.55	0
2025-05-14	375.67	375.67	375.67	375.67	362.55	0
2025-05-13	375.67	375.67	375.67	375.67	362.55	0
2025-05-12	375.67	375.67	375.67	375.67	362.55	0
2025-05-09	375.67	375.67	375.67	375.67	362.55	0
2025-05-08	375.67	375.67	375.67	375.67	362.55	0
2025-05-07	375.67	375.67	375.67	375.67	362.55	0
2025-05-06	375.67	375.67	375.67	375.67	362.55	0
2025-05-05	375.67	375.67	375.67	375.67	362.55	0
2025-05-02	375.67	375.67	375.67	375.67	362.55	0
2025-04-30	375.67	375.67	375.67	375.67	362.55	0
2025-04-29	375.67	375.67	375.67	375.67	362.55	0
2025-04-28	375.67	375.67	375.67	375.67	362.55	0
2025-04-25	375.67	375.67	375.67	375.67	362.55	0
2025-04-24	375.67	375.67	375.67	375.67	362.55	0
2025-04-23	375.67	375.67	375.67	375.67	362.55	0
2025-04-22	375.67	375.67	375.67	375.67	362.55	0
2025-04-17	375.67	375.67	375.67	375.67	362.55	0
2025-04-16	375.67	375.67	375.67	375.67	362.55	0
2025-04-15	375.67	375.67	375.67	375.67	362.55	0
2025-04-14	375.67	375.67	375.67	375.67	362.55	0
2025-04-11	375.67	375.67	375.67	375.67	362.55	0
2025-04-10	375.67	375.67	375.67	375.67	362.55	0
2025-04-09	375.67	375.67	375.67	375.67	362.55	0
2025-04-08	375.67	375.67	375.67	375.67	362.55	0
2025-04-07	375.67	375.67	375.67	375.67	362.55	0
2025-04-04	375.67	375.67	375.67	375.67	362.55	0
2025-04-03	375.67	375.67	375.67	375.67	362.55	0
2025-04-02	375.67	375.67	375.67	375.67	362.55	0
2025-04-01	375.67	375.67	375.67	375.67	362.55	0
2025-03-31	375.67	375.67	375.67	375.67	362.55	0
2025-03-28	375.67	375.67	375.67	375.67	362.55	0
2025-03-27	375.67	375.67	375.67	375.67	362.55	0
2025-03-26	375.67	375.67	375.67	375.67	362.55	0
2025-03-25	375.67	375.67	375.67	375.67	362.55	0
2025-03-24	375.67	375.67	375.67	375.67	362.55	0
2025-03-21	375.67	375.67	375.67	375.67	362.55	0
2025-03-20	375.67	375.67	375.67	375.67	362.55	0
2025-03-19	375.67	375.67	375.67	375.67	362.55	0
2025-03-18	375.67	375.67	375.67	375.67	362.55	0
2025-03-17	375.67	375.67	375.67	375.67	362.55	0
2025-03-14	375.67	375.67	375.67	375.67	362.55	0
2025-03-13	375.67	375.67	375.67	375.67	362.55	0
2025-03-12	375.67	375.67	375.67	375.67	362.55	0
2025-03-11	375.67	375.67	375.67	375.67	362.55	0
2025-03-10	374.00	375.67	374.00	375.67	362.55	38
2025-03-07	343.12	343.12	343.12	343.12	331.14	0
2025-03-06	343.12	343.12	343.12	343.12	331.14	0
2025-03-05	343.12	343.12	343.12	343.12	329.19	0
2025-02-28	343.12	343.12	343.12	343.12	329.19	0
2025-02-27	343.12	343.12	343.12	343.12	329.19	0
2025-02-26	343.12	343.12	343.12	343.12	329.19	0
2025-02-25	343.12	343.12	343.12	343.12	329.19	0
2025-02-24	343.12	343.12	343.12	343.12	329.19	0
2025-02-21	343.12	343.12	343.12	343.12	329.19	0
2025-02-20	343.12	343.12	343.12	343.12	329.19	0
2025-02-19	343.12	343.12	343.12	343.12	329.19	0
2025-02-18	343.12	343.12	343.12	343.12	329.19	0
2025-02-17	343.12	343.12	343.12	343.12	329.19	0
2025-02-14	343.12	343.12	343.12	343.12	329.19	0

← NewerPage 7 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.