Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	134.26	140.01	134.26	140.01	136.18	138
2026-01-23	137.66	137.99	136.60	137.20	133.45	6
2026-01-22	137.40	137.82	135.01	136.94	133.19	9
2026-01-21	133.16	135.03	130.81	135.03	131.34	9
2026-01-20	135.13	137.36	132.49	132.74	129.11	286
2026-01-16	136.00	137.52	135.02	136.42	132.69	9
2026-01-15	132.19	135.67	132.19	135.67	131.96	60
2026-01-14	132.46	134.02	130.92	133.42	129.77	24
2026-01-13	129.21	131.21	128.32	131.21	127.61	21
2026-01-12	128.87	129.23	127.06	128.88	125.35	17
2026-01-09	127.66	129.21	126.36	128.00	124.50	1,030
2026-01-08	123.14	125.81	120.19	125.81	122.37	16
2026-01-07	124.54	125.49	122.71	122.71	119.35	6
2026-01-06	124.31	124.36	122.15	123.80	120.41	19
2026-01-05	125.00	125.00	122.73	122.87	119.51	695
2026-01-02	124.18	124.55	122.10	123.53	120.15	8
2025-12-31	123.84	125.35	123.30	123.66	120.28	2
2025-12-30	126.11	126.11	123.18	124.06	120.67	33
2025-12-29	126.63	127.01	124.05	124.43	121.03	195
2025-12-24	123.86	125.41	122.91	125.41	121.98	6
2025-12-23	125.00	126.06	123.84	123.84	120.45	13
2025-12-22	124.48	126.71	124.28	124.80	121.38	7
2025-12-19	126.07	127.03	125.31	125.72	122.28	15
2025-12-18	128.52	128.82	126.19	126.45	122.99	4
2025-12-17	131.38	131.38	128.32	128.41	124.90	14
2025-12-16	132.16	133.33	130.41	130.41	126.84	3
2025-12-15	131.48	132.99	130.63	131.73	128.13	154
2025-12-12	134.42	135.03	132.89	132.90	129.26	7
2025-12-11	131.24	133.87	130.20	133.26	129.61	20
2025-12-10	126.53	129.78	125.65	129.39	125.85	12
2025-12-09	128.57	128.57	124.92	125.82	122.38	10,032
2025-12-08	130.52	131.54	128.79	129.25	125.71	1,165
2025-12-05	130.20	130.20	128.01	129.99	126.43	25
2025-12-04	129.26	130.90	128.00	130.42	126.85	14
2025-12-03	128.85	130.97	127.54	130.27	125.70	48
2025-12-02	130.26	130.98	127.95	128.96	124.44	43
2025-12-01	130.65	131.31	128.71	131.19	126.59	42
2025-11-28	129.48	131.01	129.22	130.78	126.20	11
2025-11-26	129.19	130.50	128.22	130.01	125.45	22
2025-11-25	126.33	129.32	125.63	128.80	124.29	15
2025-11-24	129.15	130.47	127.37	127.73	123.25	21
2025-11-21	125.75	127.91	124.03	127.91	123.43	15
2025-11-20	126.05	127.28	124.78	125.15	120.76	23
2025-11-19	128.00	128.00	124.27	125.37	120.98	17
2025-11-18	126.86	126.98	124.58	126.96	122.51	105
2025-11-17	126.44	127.43	126.07	127.08	122.63	532
2025-11-14	130.40	130.40	126.59	127.44	122.97	5
2025-11-13	127.59	129.85	127.58	128.87	124.35	1,008
2025-11-12	130.32	130.32	127.15	128.32	123.82	20
2025-11-11	126.64	126.64	125.10	126.47	122.04	3
2025-11-10	127.75	127.75	125.56	126.34	121.91	6
2025-11-07	125.00	126.10	124.46	126.00	121.58	91
2025-11-06	124.94	125.22	123.72	124.58	120.21	6
2025-11-05	123.92	125.11	122.55	124.00	119.65	28
2025-11-04	124.13	124.22	122.06	122.76	118.46	9
2025-11-03	127.77	127.77	125.16	125.18	120.79	12
2025-10-31	128.08	128.32	126.65	127.76	123.28	90
2025-10-30	130.51	130.82	130.51	130.82	126.23	2
2025-10-29	131.90	131.90	128.93	129.08	124.56	32,637
2025-10-28	131.50	132.77	131.01	132.77	128.12	16

← NewerPage 4 of 19 · 1,097 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.