Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	122.09	124.46	118.50	121.42	120.48	199
2026-07-21	120.00	123.91	109.56	117.70	116.79	785
2026-07-20	128.27	128.27	121.84	122.40	121.45	44
2026-07-17	124.42	130.00	124.35	125.32	124.35	90
2026-07-16	122.01	125.62	117.74	125.12	124.15	43
2026-07-15	117.64	124.85	117.64	120.72	119.79	311
2026-07-14	122.78	123.90	121.47	122.28	121.34	11
2026-07-13	125.00	128.00	123.00	125.68	124.70	92
2026-07-10	120.58	127.67	120.30	127.59	126.60	113
2026-07-09	128.26	128.26	124.00	125.82	124.85	32
2026-07-08	124.23	129.55	124.23	125.38	124.41	334
2026-07-07	129.94	131.40	126.21	130.66	129.65	277
2026-07-06	130.64	132.13	124.74	129.09	128.09	580
2026-07-02	118.57	120.00	117.07	118.90	117.98	43
2026-07-01	119.00	119.58	117.57	118.93	118.01	107
2026-06-30	115.14	118.04	115.14	117.39	116.48	31
2026-06-29	118.93	118.93	113.47	116.00	115.10	83
2026-06-26	112.18	115.79	110.13	115.57	114.68	366
2026-06-25	109.30	113.88	108.70	112.39	111.52	28
2026-06-24	107.52	110.20	105.90	110.20	109.35	129
2026-06-23	105.00	107.60	104.61	106.92	106.09	1,097
2026-06-22	106.86	111.25	105.51	106.43	105.61	715
2026-06-18	108.56	111.04	105.11	110.03	109.18	152
2026-06-17	110.21	110.21	105.11	107.03	106.20	24
2026-06-16	104.26	108.00	102.74	107.29	106.46	933
2026-06-15	107.23	107.23	103.73	105.04	104.23	1,625
2026-06-12	103.70	103.92	101.63	103.13	102.33	117
2026-06-11	98.450	101.73	97.910	101.73	100.94	12
2026-06-10	100.50	100.50	97.620	98.630	97.868	45
2026-06-09	97.070	100.10	97.070	99.260	98.493	80
2026-06-08	98.300	99.250	96.120	97.880	97.124	106
2026-06-05	99.960	99.960	96.240	97.950	97.194	29
2026-06-04	97.300	100.06	97.300	97.540	96.787	59
2026-06-03	100.34	101.36	97.710	99.020	97.201	95
2026-06-02	100.01	100.01	97.260	98.320	96.514	65
2026-06-01	99.980	102.00	96.470	97.710	95.915	4,469
2026-05-29	98.750	100.00	97.500	98.450	96.642	128
2026-05-28	97.920	98.690	96.010	98.450	96.642	33
2026-05-27	96.420	100.67	96.420	99.215	97.392	314
2026-05-26	97.840	99.990	95.580	96.870	95.091	90
2026-05-22	98.000	98.580	96.130	98.580	96.769	14
2026-05-21	94.030	97.850	93.000	97.850	96.053	141
2026-05-20	95.100	95.450	90.610	95.190	93.441	295
2026-05-19	93.960	95.300	91.410	91.750	90.065	156
2026-05-18	94.000	94.210	92.000	93.060	91.351	65
2026-05-15	100.06	100.06	93.260	93.440	91.724	253
2026-05-14	101.96	101.96	97.900	97.900	96.102	40
2026-05-13	102.68	102.99	98.670	99.550	97.721	362
2026-05-12	102.32	102.68	100.65	101.44	99.577	107
2026-05-11	104.38	107.03	101.01	101.71	99.842	197
2026-05-08	106.18	106.99	103.47	105.68	103.74	215
2026-05-07	106.54	107.43	102.92	105.40	103.46	435
2026-05-06	104.30	107.30	102.02	105.86	103.92	13
2026-05-05	104.97	105.95	102.54	104.68	102.76	187
2026-05-01	108.30	110.53	104.52	104.52	102.60	30
2026-04-30	104.04	107.15	103.80	106.33	104.38	92
2026-04-29	104.93	105.85	102.99	103.69	101.79	43
2026-04-28	107.93	110.72	105.51	105.64	103.70	182
2026-04-27	108.43	111.63	106.01	106.51	104.55	44
2026-04-24	109.88	110.41	108.80	109.53	107.52	10

← NewerPage 2 of 5 · 245 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.