Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	335.24	335.24	335.24	335.24	319.56	0
2024-11-12	335.24	335.24	335.24	335.24	319.56	0
2024-11-11	335.24	335.24	335.24	335.24	319.56	0
2024-11-08	335.24	335.24	335.24	335.24	319.56	0
2024-11-07	335.24	335.24	335.24	335.24	319.56	0
2024-11-06	335.24	335.24	335.24	335.24	319.56	0
2024-11-05	334.62	335.24	334.62	335.24	319.56	220
2024-11-04	334.62	334.62	334.62	334.62	318.97	1
2024-11-01	323.20	323.20	323.20	323.20	308.08	0
2024-10-31	323.20	323.20	323.20	323.20	308.08	0
2024-10-30	323.20	323.20	323.20	323.20	308.08	0
2024-10-29	323.20	323.20	323.20	323.20	308.08	0
2024-10-28	323.20	323.20	323.20	323.20	308.08	0
2024-10-25	323.20	323.20	323.20	323.20	308.08	1
2024-10-24	325.94	325.94	324.72	324.72	309.53	223
2024-10-23	375.94	375.94	375.94	375.94	358.36	0
2024-10-22	375.94	375.94	375.94	375.94	358.36	0
2024-10-21	375.94	375.94	375.94	375.94	358.36	0
2024-10-18	375.94	375.94	375.94	375.94	358.36	0
2024-10-17	375.94	375.94	375.94	375.94	358.36	0
2024-10-16	375.94	375.94	375.94	375.94	358.36	0
2024-10-15	375.94	375.94	375.94	375.94	358.36	0
2024-10-14	375.94	375.94	375.94	375.94	358.36	0
2024-10-11	375.94	375.94	375.94	375.94	358.36	1
2024-10-10	372.50	372.50	372.50	372.50	355.08	0
2024-10-09	375.27	377.03	372.50	372.50	355.08	164
2024-10-08	393.12	393.12	393.12	393.12	374.73	0
2024-10-07	393.12	393.12	393.12	393.12	374.73	0
2024-10-04	393.12	393.12	393.12	393.12	374.73	0
2024-10-03	393.12	393.12	393.12	393.12	374.73	0
2024-10-02	393.12	393.12	393.12	393.12	374.73	0
2024-10-01	393.12	393.12	393.12	393.12	374.73	0
2024-09-30	393.12	393.12	393.12	393.12	374.73	0
2024-09-27	393.12	393.12	393.12	393.12	374.73	0
2024-09-26	393.12	393.12	393.12	393.12	374.73	0
2024-09-25	393.12	393.12	393.12	393.12	374.73	0
2024-09-24	393.12	393.12	393.12	393.12	374.73	0
2024-09-23	393.12	393.12	393.12	393.12	374.73	0
2024-09-20	393.12	393.12	393.12	393.12	374.73	0
2024-09-19	393.12	393.12	393.12	393.12	374.73	0
2024-09-18	393.12	393.12	393.12	393.12	374.73	0
2024-09-17	393.12	393.12	393.12	393.12	374.73	0
2024-09-16	393.12	393.12	393.12	393.12	374.73	0
2024-09-13	393.12	393.12	393.12	393.12	374.73	0
2024-09-12	393.12	393.12	393.12	393.12	374.73	0
2024-09-11	393.12	393.12	393.12	393.12	374.73	0
2024-09-10	393.12	393.12	393.12	393.12	374.73	0
2024-09-09	393.12	393.12	393.12	393.12	374.73	0
2024-09-06	393.12	393.12	393.12	393.12	374.73	0
2024-09-05	393.12	393.12	393.12	393.12	374.73	0
2024-09-04	393.12	393.12	393.12	393.12	372.92	0
2024-09-03	393.12	393.12	393.12	393.12	372.92	0
2024-09-02	393.12	393.12	393.12	393.12	372.92	0
2024-08-30	393.12	393.12	393.12	393.12	372.92	0
2024-08-29	393.12	393.12	393.12	393.12	372.92	0
2024-08-28	393.12	393.12	393.12	393.12	372.92	0
2024-08-27	393.12	393.12	393.12	393.12	372.92	10
2024-08-26	410.34	410.34	410.34	410.34	389.26	0
2024-08-23	410.34	410.34	410.34	410.34	389.26	0
2024-08-22	410.34	410.34	410.34	410.34	389.26	0

← NewerPage 9 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.