Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	114.83	114.83	109.56	109.80	107.78	123
2026-04-22	118.94	118.94	112.30	112.33	110.27	115
2026-04-21	112.56	116.55	110.75	114.13	112.03	2,196
2026-04-20	108.00	114.41	108.00	112.24	110.18	84
2026-04-17	110.51	115.97	110.51	114.44	112.34	135
2026-04-16	111.98	113.68	110.00	111.16	109.12	23
2026-04-15	109.99	111.00	108.07	109.82	107.80	128
2026-04-14	109.92	111.00	108.73	109.64	107.63	154
2026-04-13	108.03	109.06	105.90	109.06	107.06	123
2026-04-10	109.00	110.00	107.32	107.55	105.57	15
2026-04-09	106.34	109.92	106.25	108.87	106.87	22
2026-04-08	108.85	108.85	105.06	106.62	104.66	21
2026-04-07	102.00	105.82	102.00	104.52	102.60	25
2026-04-02	104.96	105.84	103.00	103.48	101.57	596
2026-04-01	103.34	107.33	103.34	105.17	103.24	42
2026-03-31	106.06	106.56	103.33	104.92	102.99	36
2026-03-30	105.02	106.06	103.64	104.04	102.13	92
2026-03-27	107.95	107.95	104.48	104.91	102.98	18
2026-03-26	105.70	106.06	104.00	105.31	103.38	59
2026-03-25	104.39	106.08	100.99	105.21	103.28	31
2026-03-24	98.000	103.44	98.000	103.17	101.27	138
2026-03-23	97.200	102.58	93.820	101.72	99.847	401
2026-03-20	99.090	103.23	96.540	96.710	94.933	73
2026-03-19	103.68	103.68	98.280	99.990	98.153	735
2026-03-18	105.44	105.44	100.56	101.82	99.945	90
2026-03-17	103.50	105.75	102.19	103.33	101.43	136
2026-03-16	107.57	109.00	103.69	103.69	101.79	291
2026-03-13	106.25	109.39	105.07	105.16	103.23	40
2026-03-12	106.26	110.78	106.26	108.13	106.14	128
2026-03-11	111.00	114.63	108.67	109.89	107.87	230
2026-03-10	112.55	113.00	110.46	111.13	109.09	189
2026-03-09	115.00	115.00	110.96	111.04	109.00	107
2026-03-06	116.00	117.41	113.36	115.36	113.24	203
2026-03-05	116.44	116.96	114.60	116.05	113.92	127
2026-03-04	115.84	118.12	115.34	115.96	112.79	40
2026-03-03	118.50	118.50	113.67	117.02	113.82	936
2026-03-02	120.75	120.87	116.00	117.11	113.91	800
2026-02-27	118.02	118.97	115.00	118.63	115.38	94
2026-02-26	117.95	119.53	115.55	116.30	113.12	328
2026-02-25	120.00	120.26	115.88	116.29	113.11	93
2026-02-24	116.00	121.00	115.30	119.55	116.28	3,067
2026-02-23	116.10	118.55	115.83	116.67	113.48	164
2026-02-20	119.00	121.00	116.47	117.85	114.63	1,504
2026-02-19	122.38	122.38	118.15	118.89	115.64	591
2026-02-18	126.90	126.90	119.44	121.29	117.97	1,067
2026-02-17	145.00	152.87	126.00	128.21	124.70	1,646
2026-02-13	149.01	150.19	146.61	148.54	144.48	14
2026-02-12	150.90	152.00	148.06	148.06	144.01	71
2026-02-11	148.14	149.55	145.54	149.55	145.46	21
2026-02-10	145.00	149.00	144.86	147.54	143.50	7
2026-02-09	147.33	150.00	145.98	146.09	142.09	62
2026-02-06	145.19	149.30	142.80	147.23	143.20	24
2026-02-05	144.34	148.88	144.34	145.28	141.30	44
2026-02-04	141.70	147.44	141.70	146.39	142.38	89
2026-02-03	142.50	145.27	139.61	142.33	138.44	93
2026-02-02	134.70	140.10	134.70	139.48	135.66	36
2026-01-30	137.57	139.91	136.45	137.18	133.43	38
2026-01-29	141.41	141.48	137.89	138.21	134.43	114
2026-01-28	140.75	140.75	138.18	139.49	135.67	21
2026-01-27	139.85	139.85	137.34	138.35	134.56	23

← NewerPage 3 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.