Genuine Parts Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 142.98 | 143.27 | 140.82 | 141.36 | 131.18 | 498,000 |
| 2024-08-21 | 140.58 | 143.97 | 139.99 | 143.66 | 133.31 | 828,400 |
| 2024-08-20 | 138.52 | 139.59 | 138.22 | 139.53 | 129.48 | 582,700 |
| 2024-08-19 | 139.25 | 139.54 | 138.15 | 138.68 | 128.69 | 583,900 |
| 2024-08-16 | 138.85 | 139.46 | 138.28 | 138.86 | 128.86 | 624,100 |
| 2024-08-15 | 138.92 | 139.95 | 137.99 | 138.56 | 128.58 | 588,600 |
| 2024-08-14 | 137.06 | 137.55 | 136.64 | 137.19 | 127.31 | 451,700 |
| 2024-08-13 | 136.01 | 137.21 | 135.26 | 136.85 | 127.00 | 463,500 |
| 2024-08-12 | 137.28 | 137.49 | 135.31 | 135.63 | 125.86 | 856,800 |
| 2024-08-09 | 138.36 | 138.49 | 136.38 | 137.18 | 127.30 | 513,600 |
| 2024-08-08 | 137.68 | 139.46 | 137.25 | 138.49 | 128.52 | 744,200 |
| 2024-08-07 | 140.79 | 141.92 | 137.06 | 137.23 | 127.35 | 809,400 |
| 2024-08-06 | 138.35 | 141.77 | 138.16 | 140.04 | 129.96 | 804,800 |
| 2024-08-05 | 141.87 | 141.87 | 137.18 | 138.35 | 128.39 | 1,062,200 |
| 2024-08-02 | 143.37 | 143.37 | 140.60 | 142.52 | 132.26 | 1,062,200 |
| 2024-08-01 | 147.62 | 149.22 | 142.40 | 143.48 | 133.15 | 1,113,800 |
| 2024-07-31 | 147.38 | 148.88 | 145.85 | 147.11 | 136.52 | 2,488,100 |
| 2024-07-30 | 143.69 | 147.38 | 143.67 | 147.09 | 136.50 | 939,600 |
| 2024-07-29 | 141.41 | 143.39 | 140.77 | 142.79 | 132.51 | 810,000 |
| 2024-07-26 | 138.50 | 143.57 | 138.31 | 141.97 | 131.75 | 988,200 |
| 2024-07-25 | 135.53 | 140.67 | 135.48 | 137.97 | 128.03 | 1,072,500 |
| 2024-07-24 | 137.04 | 137.08 | 134.71 | 135.74 | 125.97 | 1,269,900 |
| 2024-07-23 | 136.00 | 139.27 | 134.39 | 137.21 | 127.33 | 2,069,300 |
| 2024-07-22 | 138.83 | 139.26 | 137.13 | 138.37 | 128.41 | 1,245,400 |
| 2024-07-19 | 140.62 | 140.95 | 137.43 | 138.26 | 128.30 | 3,266,000 |
| 2024-07-18 | 143.00 | 144.31 | 140.19 | 140.26 | 130.16 | 965,800 |
| 2024-07-17 | 141.49 | 144.16 | 141.26 | 144.06 | 133.69 | 927,900 |
| 2024-07-16 | 141.99 | 143.20 | 140.66 | 141.72 | 131.51 | 1,392,900 |
| 2024-07-15 | 137.61 | 142.15 | 137.37 | 141.23 | 131.06 | 1,402,600 |
| 2024-07-12 | 137.80 | 139.04 | 136.44 | 138.29 | 128.33 | 1,017,700 |
| 2024-07-11 | 133.07 | 136.58 | 133.07 | 136.51 | 126.68 | 1,163,500 |
| 2024-07-10 | 131.56 | 132.54 | 130.62 | 132.48 | 122.94 | 757,800 |
| 2024-07-09 | 132.63 | 132.88 | 130.82 | 131.04 | 121.60 | 924,300 |
| 2024-07-08 | 132.98 | 133.93 | 132.18 | 132.88 | 123.31 | 838,700 |
| 2024-07-05 | 132.80 | 133.10 | 130.70 | 132.45 | 122.91 | 1,439,300 |
| 2024-07-03 | 134.93 | 135.63 | 132.35 | 133.38 | 123.78 | 645,200 |
| 2024-07-02 | 133.65 | 136.34 | 133.38 | 135.98 | 126.19 | 1,025,500 |
| 2024-07-01 | 138.32 | 138.73 | 133.81 | 133.85 | 124.21 | 1,224,600 |
| 2024-06-28 | 136.89 | 138.68 | 136.58 | 138.32 | 128.36 | 1,300,600 |
| 2024-06-27 | 138.07 | 138.54 | 136.13 | 137.40 | 127.51 | 872,200 |
| 2024-06-26 | 138.16 | 138.55 | 137.17 | 138.07 | 128.13 | 603,100 |
| 2024-06-25 | 141.59 | 141.59 | 138.92 | 139.10 | 129.08 | 640,700 |
| 2024-06-24 | 141.69 | 142.96 | 141.48 | 142.05 | 131.82 | 640,500 |
| 2024-06-21 | 141.37 | 141.90 | 140.57 | 141.43 | 131.25 | 1,589,500 |
| 2024-06-20 | 139.07 | 142.13 | 139.07 | 141.42 | 131.24 | 806,700 |
| 2024-06-18 | 139.93 | 141.48 | 139.31 | 139.34 | 129.31 | 777,300 |
| 2024-06-17 | 136.70 | 140.20 | 136.45 | 139.90 | 129.83 | 975,700 |
| 2024-06-14 | 138.74 | 138.80 | 134.85 | 136.70 | 126.86 | 1,159,300 |
| 2024-06-13 | 142.00 | 142.39 | 139.52 | 140.91 | 130.76 | 1,033,600 |
| 2024-06-12 | 143.28 | 143.61 | 142.22 | 142.79 | 132.51 | 598,900 |
| 2024-06-11 | 142.15 | 142.30 | 140.89 | 142.04 | 131.81 | 767,500 |
| 2024-06-10 | 144.64 | 144.85 | 141.51 | 142.47 | 132.21 | 813,000 |
| 2024-06-07 | 143.04 | 146.34 | 142.60 | 145.19 | 134.73 | 916,600 |
| 2024-06-06 | 142.99 | 144.64 | 142.87 | 144.61 | 133.27 | 818,700 |
| 2024-06-05 | 144.92 | 145.16 | 142.60 | 142.99 | 131.78 | 696,600 |
| 2024-06-04 | 143.52 | 144.78 | 143.52 | 144.77 | 133.42 | 860,600 |
| 2024-06-03 | 144.94 | 145.45 | 142.93 | 144.11 | 132.81 | 812,400 |
| 2024-05-31 | 140.71 | 144.43 | 140.48 | 144.14 | 132.84 | 1,500,300 |
| 2024-05-30 | 139.68 | 141.10 | 139.32 | 140.68 | 129.65 | 651,600 |
| 2024-05-29 | 140.47 | 141.56 | 139.15 | 139.24 | 128.32 | 815,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1997-04-15 | 3:2 |
| 1992-04-20 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.0630 USD |
| 2026-06-05 | 1.0630 USD |
| 2026-03-06 | 1.0630 USD |
| 2025-12-05 | 1.0300 USD |
| 2025-09-05 | 1.0300 USD |
| 2025-06-06 | 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 | 0.7630 USD |
| 2019-09-05 | 0.7630 USD |
| 2019-06-06 | 0.7630 USD |
| 2019-03-07 | 0.7630 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.