Genuine Parts Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	323.07	323.07	323.07	323.07	323.07	0
2026-10-14	323.07	323.07	323.07	323.07	323.07	0
2026-10-13	323.07	323.07	323.07	323.07	323.07	0
2026-10-12	323.07	323.07	323.07	323.07	323.07	0
2026-10-09	323.07	323.07	323.07	323.07	323.07	0
2026-10-08	323.07	323.07	323.07	323.07	323.07	0
2026-10-07	323.07	323.07	323.07	323.07	323.07	0
2026-10-06	323.07	323.07	323.07	323.07	323.07	0
2026-10-05	323.07	323.07	323.07	323.07	323.07	0
2026-10-02	323.07	323.07	323.07	323.07	323.07	0
2026-10-01	323.07	323.07	323.07	323.07	323.07	0
2026-09-30	323.07	323.07	323.07	323.07	323.07	0
2026-09-29	323.07	323.07	323.07	323.07	323.07	0
2026-09-28	323.07	323.07	323.07	323.07	323.07	0
2026-09-25	323.07	323.07	323.07	323.07	323.07	0
2026-09-24	323.07	323.07	323.07	323.07	323.07	0
2026-09-23	323.07	323.07	323.07	323.07	323.07	0
2026-09-22	323.07	323.07	323.07	323.07	323.07	0
2026-09-21	323.07	323.07	323.07	323.07	323.07	30
2026-09-18	344.50	344.50	344.50	344.50	344.50	0
2026-09-17	344.50	344.50	344.50	344.50	344.50	0
2026-09-16	344.50	344.50	344.50	344.50	344.50	0
2026-09-15	344.50	344.50	344.50	344.50	344.50	0
2026-09-14	344.50	344.50	344.50	344.50	344.50	30
2026-09-11	355.94	355.94	355.94	355.94	355.94	0
2026-09-10	355.94	355.94	355.94	355.94	355.94	0
2026-09-09	355.94	355.94	355.94	355.94	355.94	0
2026-09-08	355.94	355.94	355.94	355.94	355.94	0
2026-09-07	355.94	355.94	355.94	355.94	355.94	0
2026-09-04	355.94	355.94	355.94	355.94	355.94	0
2026-09-03	355.94	355.94	355.94	355.94	355.94	0
2026-09-02	355.94	355.94	355.94	355.94	354.03	0
2026-09-01	355.94	355.94	355.94	355.94	354.03	0
2026-08-31	355.94	355.94	355.94	355.94	354.03	0
2026-08-28	355.94	355.94	355.94	355.94	354.03	0
2026-08-27	355.94	355.94	355.94	355.94	354.03	0
2026-08-26	355.69	355.94	355.69	355.94	354.03	2
2026-08-25	263.90	263.90	263.90	263.90	262.49	0
2026-08-24	263.90	263.90	263.90	263.90	262.49	0
2026-08-23	263.90	263.90	263.90	263.90	262.49	0
2026-08-21	263.90	263.90	263.90	263.90	262.49	0
2026-08-20	263.90	263.90	263.90	263.90	262.49	0
2026-08-19	263.90	263.90	263.90	263.90	262.49	0
2026-08-18	263.90	263.90	263.90	263.90	262.49	0
2026-08-17	263.90	263.90	263.90	263.90	262.49	0
2026-08-16	263.90	263.90	263.90	263.90	262.49	0
2026-08-14	263.90	263.90	263.90	263.90	262.49	0
2026-08-13	263.90	263.90	263.90	263.90	262.49	0
2026-08-12	263.90	263.90	263.90	263.90	262.49	0
2026-08-11	263.90	263.90	263.90	263.90	262.49	0
2026-08-10	263.90	263.90	263.90	263.90	262.49	0
2026-08-07	263.90	263.90	263.90	263.90	262.49	0
2026-08-06	263.90	263.90	263.90	263.90	262.49	0
2026-08-05	263.90	263.90	263.90	263.90	262.49	0
2026-08-04	263.90	263.90	263.90	263.90	262.49	0
2026-08-03	263.90	263.90	263.90	263.90	262.49	0
2026-07-31	263.90	263.90	263.90	263.90	262.49	0
2026-07-30	263.90	263.90	263.90	263.90	262.49	0
2026-07-29	263.90	263.90	263.90	263.90	262.49	0
2026-07-28	263.90	263.90	263.90	263.90	262.49	0

Page 1 of 2 · 66 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.