Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	343.12	343.12	343.12	343.12	329.19	0
2025-02-12	343.12	343.12	343.12	343.12	329.19	0
2025-02-11	343.12	343.12	343.12	343.12	329.19	0
2025-02-10	343.12	343.12	343.12	343.12	329.19	10
2025-02-07	343.35	343.35	343.35	343.35	329.41	0
2025-02-06	343.35	343.35	343.35	343.35	329.41	0
2025-02-05	343.35	343.35	343.35	343.35	329.41	0
2025-02-04	343.35	343.35	343.35	343.35	329.41	0
2025-02-03	343.35	343.35	343.35	343.35	329.41	0
2025-01-31	343.35	343.35	343.35	343.35	329.41	23
2025-01-30	362.52	362.52	362.52	362.52	347.80	0
2025-01-29	362.52	362.52	362.52	362.52	347.80	0
2025-01-28	362.52	362.52	362.52	362.52	347.80	0
2025-01-27	362.52	362.52	362.52	362.52	347.80	0
2025-01-24	362.52	362.52	362.52	362.52	347.80	0
2025-01-23	362.52	362.52	362.52	362.52	347.80	0
2025-01-22	362.52	362.52	362.52	362.52	347.80	0
2025-01-21	362.52	362.52	362.52	362.52	347.80	0
2025-01-20	362.52	362.52	362.52	362.52	347.80	0
2025-01-17	362.52	362.52	362.52	362.52	347.80	0
2025-01-16	362.52	362.52	362.52	362.52	347.80	0
2025-01-15	362.52	362.52	362.52	362.52	347.80	0
2025-01-14	362.52	362.52	362.52	362.52	347.80	0
2025-01-13	362.52	362.52	362.52	362.52	347.80	0
2025-01-10	362.52	362.52	362.52	362.52	347.80	0
2025-01-09	362.52	362.52	362.52	362.52	347.80	0
2025-01-08	362.52	362.52	362.52	362.52	347.80	0
2025-01-07	362.52	362.52	362.52	362.52	347.80	0
2025-01-06	362.52	362.52	362.52	362.52	347.80	0
2025-01-03	362.52	362.52	362.52	362.52	347.80	0
2025-01-02	362.52	362.52	362.52	362.52	347.80	0
2024-12-30	362.52	362.52	362.52	362.52	347.80	0
2024-12-27	360.99	362.52	360.93	362.52	347.80	8
2024-12-26	335.24	335.24	335.24	335.24	321.63	0
2024-12-23	335.24	335.24	335.24	335.24	321.63	0
2024-12-20	335.24	335.24	335.24	335.24	321.63	0
2024-12-19	335.24	335.24	335.24	335.24	321.63	0
2024-12-18	335.24	335.24	335.24	335.24	321.63	0
2024-12-17	335.24	335.24	335.24	335.24	321.63	0
2024-12-16	335.24	335.24	335.24	335.24	321.63	0
2024-12-13	335.24	335.24	335.24	335.24	321.63	0
2024-12-12	335.24	335.24	335.24	335.24	321.63	0
2024-12-11	335.24	335.24	335.24	335.24	321.63	0
2024-12-10	335.24	335.24	335.24	335.24	321.63	0
2024-12-09	335.24	335.24	335.24	335.24	321.63	0
2024-12-06	335.24	335.24	335.24	335.24	321.63	0
2024-12-05	335.24	335.24	335.24	335.24	321.63	0
2024-12-04	335.24	335.24	335.24	335.24	319.56	0
2024-12-03	335.24	335.24	335.24	335.24	319.56	0
2024-12-02	335.24	335.24	335.24	335.24	319.56	0
2024-11-29	335.24	335.24	335.24	335.24	319.56	0
2024-11-28	335.24	335.24	335.24	335.24	319.56	0
2024-11-27	335.24	335.24	335.24	335.24	319.56	0
2024-11-26	335.24	335.24	335.24	335.24	319.56	0
2024-11-25	335.24	335.24	335.24	335.24	319.56	0
2024-11-22	335.24	335.24	335.24	335.24	319.56	0
2024-11-21	335.24	335.24	335.24	335.24	319.56	0
2024-11-19	335.24	335.24	335.24	335.24	319.56	0
2024-11-18	335.24	335.24	335.24	335.24	319.56	0
2024-11-14	335.24	335.24	335.24	335.24	319.56	0

← NewerPage 8 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.