Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	136.32	136.32	131.82	132.34	132.34	31
2026-10-15	133.69	135.99	129.69	134.10	134.10	58
2026-10-14	132.16	132.16	128.15	131.51	131.51	55
2026-10-13	131.14	132.50	128.93	129.54	129.54	151
2026-10-12	125.77	129.30	125.77	128.50	128.50	40
2026-10-09	127.28	129.32	126.36	127.37	127.37	40
2026-10-08	125.01	127.77	123.85	127.77	127.77	48
2026-10-07	126.77	127.42	123.93	125.17	125.17	20
2026-10-06	126.98	129.00	124.74	127.93	127.93	54
2026-10-05	128.51	128.51	124.56	126.15	126.15	42
2026-10-02	127.00	127.50	123.93	126.63	126.63	25
2026-10-01	127.50	127.50	124.59	124.92	124.92	138
2026-09-30	126.59	129.99	125.70	126.54	126.54	13
2026-09-29	129.28	129.28	126.51	126.97	126.97	140
2026-09-28	129.61	130.05	127.15	129.05	129.05	122
2026-09-25	130.58	131.09	128.00	131.09	131.09	21
2026-09-24	129.66	130.18	127.75	128.61	128.61	8
2026-09-23	132.20	132.20	127.48	129.86	129.86	137
2026-09-22	130.00	131.44	128.01	131.12	131.12	26
2026-09-21	126.80	130.00	126.45	126.98	126.98	40
2026-09-18	132.71	132.71	128.25	128.25	128.25	168
2026-09-17	133.13	133.78	129.61	131.51	131.51	10
2026-09-16	129.41	132.76	129.41	132.13	132.13	19
2026-09-15	132.87	134.50	130.89	130.89	130.89	181
2026-09-14	135.01	135.01	131.13	132.18	132.18	18
2026-09-11	135.50	136.75	133.23	133.83	133.83	22
2026-09-10	135.24	136.28	132.15	133.87	133.87	37
2026-09-09	134.99	135.20	129.72	134.69	134.69	187
2026-09-08	140.00	140.00	133.45	133.95	133.95	39
2026-09-04	135.20	137.65	134.69	137.34	137.34	31
2026-09-03	137.00	140.43	134.70	136.56	136.56	24
2026-09-02	136.18	137.97	133.59	137.58	136.52	98
2026-09-01	136.89	137.94	134.32	135.29	134.25	268
2026-08-28	137.36	139.92	133.78	137.46	136.40	53
2026-08-27	143.46	143.46	135.71	138.12	137.05	27
2026-08-26	139.00	139.00	136.70	138.66	137.59	17
2026-08-25	136.76	137.43	135.85	136.85	135.79	10
2026-08-24	133.96	135.39	131.16	134.40	133.36	421
2026-08-21	132.96	136.50	132.79	133.71	132.68	7
2026-08-20	133.20	133.20	128.84	131.65	130.63	30
2026-08-19	133.20	135.67	127.53	133.88	132.85	17
2026-08-18	134.50	135.28	132.13	133.72	132.69	6
2026-08-17	133.68	137.58	132.25	132.86	131.83	142
2026-08-14	136.70	138.00	133.48	134.39	133.35	7
2026-08-13	132.67	138.00	132.19	134.51	133.47	9
2026-08-12	130.17	133.85	130.17	133.45	132.42	17
2026-08-11	135.00	137.17	133.91	136.01	134.96	69
2026-08-10	135.80	140.00	132.50	133.75	132.72	139
2026-08-07	131.73	135.39	131.73	135.33	134.28	38
2026-08-06	130.01	132.64	129.36	132.47	131.45	30
2026-08-05	132.55	133.87	130.90	132.12	131.10	22
2026-08-04	129.03	131.92	125.83	131.79	130.77	45
2026-08-03	126.35	129.97	124.75	127.60	126.61	158
2026-07-31	128.10	128.10	120.49	124.93	123.97	13
2026-07-30	125.08	129.97	123.92	124.74	123.78	44
2026-07-29	128.85	129.96	127.00	129.87	128.87	176
2026-07-28	130.25	131.82	128.43	129.59	128.59	1,725
2026-07-27	124.16	128.36	122.72	127.97	126.98	162
2026-07-24	119.48	124.29	119.48	123.21	122.26	11
2026-07-23	120.97	122.51	117.88	118.90	117.98	25

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0625 USD
2026-06-04	1.0625 USD
2026-03-05	1.0625 USD
2025-12-04	1.0300 USD
2025-09-04	1.0300 USD
2025-06-05	1.0300 USD
2025-03-07	1.0300 USD
2024-12-06	1.0000 USD
2024-09-06	1.0000 USD
2024-06-07	1.0000 USD
2024-02-29	1.0000 USD
2023-11-30	0.9500 USD
2023-09-07	0.9500 USD
2023-06-01	0.9500 USD
2023-03-02	0.9500 USD
2022-12-01	0.8950 USD
2022-09-01	0.8950 USD
2022-06-02	0.8950 USD
2022-03-03	0.8950 USD
2021-12-02	0.8150 USD
2021-09-02	0.8150 USD
2021-06-03	0.8150 USD
2021-03-04	0.8150 USD
2020-12-03	0.7900 USD
2020-09-03	0.7900 USD
2020-06-04	0.7900 USD
2020-03-05	0.7900 USD
2019-12-05	0.7625 USD
2019-09-05	0.7625 USD
2019-06-06	0.7625 USD
2019-03-07	0.7625 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.