Genuine Parts Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	117.55	118.09	116.71	116.71	110.86	3
2025-04-30	118.12	118.65	115.73	117.14	111.27	58
2025-04-29	117.25	118.16	117.25	117.85	111.94	33
2025-04-28	118.01	118.01	116.72	117.13	111.26	318
2025-04-25	116.75	116.75	115.44	115.57	109.77	37
2025-04-24	115.55	116.51	114.21	116.51	110.66	175
2025-04-23	117.05	118.18	115.26	117.23	111.35	5
2025-04-22	112.50	119.90	112.50	114.50	108.76	18
2025-04-17	112.00	114.33	112.00	114.33	108.60	41
2025-04-16	114.90	114.91	113.87	113.87	108.16	17
2025-04-15	116.96	116.96	115.00	115.00	109.23	22
2025-04-14	116.12	117.03	115.56	115.73	109.93	33
2025-04-11	113.97	114.61	113.97	114.23	108.50	14
2025-04-10	112.79	113.98	110.33	111.44	105.85	66,017
2025-04-09	104.11	114.40	104.11	114.40	108.66	237
2025-04-08	113.40	113.50	112.03	113.16	107.49	8
2025-04-07	113.61	114.57	109.00	110.98	105.41	139
2025-04-04	117.87	118.41	117.20	117.20	111.32	229
2025-04-03	118.00	119.23	117.56	117.76	111.85	154
2025-04-02	117.69	120.38	117.67	120.02	114.00	21
2025-04-01	116.95	118.36	114.64	117.97	112.05	2,205
2025-03-31	119.12	119.12	118.05	118.57	112.62	22
2025-03-28	120.05	120.72	118.44	118.49	112.55	77
2025-03-27	118.00	120.51	118.00	120.51	114.47	8
2025-03-26	118.15	118.89	118.15	118.56	112.61	398
2025-03-25	121.00	121.00	118.26	118.39	112.46	66
2025-03-24	119.20	120.80	118.86	120.24	114.21	664
2025-03-21	119.51	119.82	118.11	119.44	113.45	405
2025-03-20	124.83	124.83	121.53	121.53	115.44	218
2025-03-19	124.85	124.85	123.91	123.91	117.70	304
2025-03-18	123.30	123.94	123.30	123.69	117.49	8
2025-03-17	121.88	123.72	121.88	123.53	117.34	512
2025-03-14	120.03	121.44	119.60	121.44	115.35	95
2025-03-13	121.36	122.27	120.04	120.37	114.33	439
2025-03-12	121.49	122.69	120.78	121.73	115.63	1,175
2025-03-11	127.00	128.05	124.31	124.55	118.30	228
2025-03-10	127.49	131.52	126.10	129.18	122.70	387
2025-03-07	124.00	127.37	124.00	127.37	120.98	575
2025-03-06	120.98	124.79	120.32	124.43	117.21	730
2025-03-05	123.72	124.27	122.58	123.43	116.27	48
2025-03-04	123.01	123.37	122.40	123.01	115.87	21
2025-03-03	125.76	126.63	125.00	125.92	118.62	663
2025-02-28	123.70	124.66	123.19	123.81	116.63	120
2025-02-27	122.00	123.11	121.61	123.11	115.97	15
2025-02-26	123.08	123.68	121.59	121.59	114.54	14
2025-02-25	122.30	123.93	122.30	123.93	116.74	13
2025-02-24	121.99	122.30	120.97	122.30	115.21	60
2025-02-21	123.51	123.51	122.02	122.35	115.25	31
2025-02-20	122.93	123.47	122.26	123.14	116.00	285
2025-02-19	119.57	122.03	119.57	121.63	114.57	119
2025-02-18	122.04	124.38	118.63	121.39	114.35	4,769
2025-02-14	126.37	126.37	124.22	124.53	117.31	12
2025-02-13	123.10	124.29	122.57	123.75	116.57	364
2025-02-12	121.00	121.97	119.81	121.97	114.90	211
2025-02-11	118.25	121.24	117.45	121.24	114.21	92
2025-02-10	117.95	118.65	117.80	118.65	111.77	38
2025-02-07	118.60	119.58	117.25	117.68	110.85	2,473
2025-02-06	119.45	119.97	119.00	119.07	112.16	145
2025-02-05	117.51	118.83	117.51	118.74	111.85	139
2025-02-04	115.34	118.12	115.29	117.43	110.62	77

← NewerPage 7 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.