Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	131.91	131.91	130.13	130.81	126.22	488
2025-10-24	134.61	134.86	131.25	131.25	126.65	28
2025-10-23	133.04	133.05	129.83	129.83	125.28	13
2025-10-22	134.00	134.51	133.05	133.05	128.39	2
2025-10-21	131.61	136.00	131.34	135.10	130.36	70
2025-10-20	133.00	133.24	131.97	132.68	128.03	5
2025-10-17	134.33	134.42	133.30	134.31	129.60	4
2025-10-16	134.16	134.16	132.99	133.52	128.84	4
2025-10-15	134.72	134.98	133.47	133.63	128.95	13
2025-10-14	130.95	132.87	130.95	132.87	128.21	4
2025-10-13	130.85	131.74	130.52	130.52	125.94	2
2025-10-10	132.99	132.99	130.61	130.61	126.03	4
2025-10-09	132.95	133.31	130.55	131.01	126.42	57
2025-10-08	135.00	135.22	134.16	134.31	129.60	88
2025-10-07	138.49	138.50	135.89	135.89	131.13	39
2025-10-06	140.29	140.34	138.02	139.02	134.15	46
2025-10-03	140.39	140.39	139.42	140.17	135.26	28
2025-10-02	139.06	139.92	138.54	139.92	135.02	8
2025-10-01	138.25	139.75	137.90	138.21	133.37	222
2025-09-30	139.81	139.81	138.15	138.72	133.86	7
2025-09-29	138.00	138.53	137.00	138.24	133.39	164
2025-09-26	135.88	137.97	135.76	137.97	133.13	5
2025-09-25	138.59	138.59	136.77	136.77	131.98	1
2025-09-24	138.90	139.44	138.00	139.44	134.55	119
2025-09-23	137.03	139.50	137.03	138.01	133.17	1
2025-09-22	139.06	141.00	138.26	138.26	133.41	27
2025-09-19	138.49	138.49	136.99	136.99	132.19	150
2025-09-18	138.24	139.56	137.95	138.57	133.71	65
2025-09-17	139.72	142.01	139.72	142.01	137.03	306
2025-09-16	140.74	140.74	139.01	139.31	134.42	217
2025-09-15	141.86	141.86	140.15	140.15	135.24	14
2025-09-12	139.60	142.49	139.60	141.33	136.38	244
2025-09-11	140.61	141.71	139.95	141.71	136.74	4
2025-09-10	138.02	139.55	138.02	139.54	134.65	58
2025-09-09	137.72	138.98	137.62	138.17	133.33	44
2025-09-08	138.88	140.16	138.30	139.70	134.80	18
2025-09-05	139.65	141.81	139.31	139.35	134.47	3
2025-09-04	142.15	142.15	138.21	140.84	135.90	192
2025-09-03	136.87	136.87	135.41	135.41	129.67	4
2025-09-02	137.99	139.26	137.72	138.72	132.84	26
2025-08-29	140.10	140.36	139.26	140.28	134.33	6
2025-08-28	139.80	140.09	138.74	139.01	133.12	108
2025-08-27	139.23	139.73	138.01	139.08	133.18	4
2025-08-26	140.10	140.33	139.71	139.71	133.79	3
2025-08-22	136.93	140.36	136.57	140.36	134.41	45
2025-08-21	136.61	136.61	135.67	135.67	129.92	3
2025-08-20	139.90	139.90	137.46	137.46	131.63	204
2025-08-19	138.24	139.44	137.35	138.39	132.52	9
2025-08-18	138.83	138.83	137.67	137.67	131.83	9
2025-08-15	138.09	138.70	137.53	137.53	131.70	4
2025-08-14	136.01	137.18	135.99	136.97	131.16	3
2025-08-13	135.26	137.58	133.30	137.58	131.75	42
2025-08-12	134.05	134.38	133.51	134.36	128.67	6
2025-08-11	133.10	133.55	132.52	132.87	127.23	103
2025-08-08	133.01	133.90	133.01	133.54	127.88	6
2025-08-07	133.51	133.51	132.01	133.48	127.82	16
2025-08-06	133.11	133.52	132.51	133.52	127.86	4
2025-08-05	131.93	132.03	131.93	132.03	126.43	4
2025-08-04	128.40	130.90	128.40	130.90	125.35	398
2025-08-01	130.66	130.66	126.47	127.49	122.09	107

← NewerPage 5 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.