Genuine Parts Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 144.96 | 145.75 | 141.62 | 141.77 | 130.65 | 709,600 |
| 2024-05-24 | 146.28 | 146.67 | 144.93 | 145.22 | 133.83 | 468,600 |
| 2024-05-23 | 149.01 | 149.01 | 145.56 | 145.65 | 134.23 | 731,100 |
| 2024-05-22 | 151.16 | 151.97 | 149.01 | 149.59 | 137.86 | 895,100 |
| 2024-05-21 | 151.83 | 152.12 | 150.13 | 151.51 | 139.63 | 845,200 |
| 2024-05-20 | 152.84 | 153.44 | 151.76 | 151.93 | 140.01 | 561,800 |
| 2024-05-17 | 154.84 | 154.84 | 152.20 | 152.89 | 140.90 | 581,800 |
| 2024-05-16 | 154.74 | 155.22 | 153.57 | 154.10 | 142.01 | 602,300 |
| 2024-05-15 | 156.00 | 157.17 | 154.63 | 155.01 | 142.85 | 557,500 |
| 2024-05-14 | 158.65 | 158.65 | 154.93 | 155.58 | 143.38 | 678,800 |
| 2024-05-13 | 155.82 | 157.61 | 155.64 | 157.53 | 145.18 | 877,000 |
| 2024-05-10 | 155.98 | 155.98 | 154.08 | 155.27 | 143.09 | 753,500 |
| 2024-05-09 | 154.84 | 155.64 | 154.35 | 155.34 | 143.16 | 704,300 |
| 2024-05-08 | 154.04 | 155.00 | 153.52 | 154.35 | 142.24 | 928,700 |
| 2024-05-07 | 157.22 | 157.75 | 154.85 | 154.92 | 142.77 | 1,181,700 |
| 2024-05-06 | 158.70 | 159.77 | 155.44 | 156.69 | 144.40 | 913,800 |
| 2024-05-03 | 157.08 | 158.29 | 157.00 | 157.41 | 145.06 | 670,500 |
| 2024-05-02 | 157.73 | 157.73 | 155.99 | 156.32 | 144.06 | 752,600 |
| 2024-05-01 | 156.87 | 159.15 | 156.28 | 156.77 | 144.47 | 838,700 |
| 2024-04-30 | 160.34 | 160.37 | 156.92 | 157.21 | 144.88 | 1,559,000 |
| 2024-04-29 | 160.49 | 162.06 | 160.49 | 161.37 | 148.71 | 1,055,700 |
| 2024-04-26 | 160.62 | 162.14 | 159.82 | 159.93 | 147.39 | 1,003,700 |
| 2024-04-25 | 161.11 | 161.60 | 158.95 | 161.07 | 148.44 | 1,452,100 |
| 2024-04-24 | 163.07 | 163.73 | 161.22 | 161.80 | 149.11 | 1,161,700 |
| 2024-04-23 | 162.61 | 163.86 | 160.92 | 163.38 | 150.57 | 1,113,200 |
| 2024-04-22 | 162.81 | 163.54 | 160.95 | 163.09 | 150.30 | 1,447,200 |
| 2024-04-19 | 161.00 | 162.93 | 160.26 | 162.39 | 149.65 | 3,396,400 |
| 2024-04-18 | 155.88 | 164.45 | 155.88 | 160.23 | 147.66 | 3,914,700 |
| 2024-04-17 | 145.31 | 145.85 | 143.71 | 144.07 | 132.77 | 1,763,200 |
| 2024-04-16 | 144.67 | 145.88 | 144.30 | 144.55 | 133.21 | 1,100,400 |
| 2024-04-15 | 147.53 | 147.81 | 144.30 | 144.75 | 133.40 | 1,177,600 |
| 2024-04-12 | 144.87 | 145.99 | 144.48 | 145.38 | 133.98 | 924,800 |
| 2024-04-11 | 148.57 | 149.12 | 145.61 | 146.11 | 134.65 | 884,000 |
| 2024-04-10 | 148.92 | 149.57 | 147.84 | 148.28 | 136.65 | 738,500 |
| 2024-04-09 | 150.56 | 151.43 | 148.96 | 150.49 | 138.69 | 610,200 |
| 2024-04-08 | 150.32 | 151.35 | 150.23 | 150.41 | 138.61 | 582,300 |
| 2024-04-05 | 149.23 | 150.58 | 148.97 | 149.99 | 138.23 | 613,200 |
| 2024-04-04 | 154.06 | 154.06 | 148.79 | 148.85 | 137.18 | 806,500 |
| 2024-04-03 | 153.42 | 154.35 | 152.81 | 153.12 | 141.11 | 703,000 |
| 2024-04-02 | 154.45 | 155.48 | 153.23 | 153.79 | 141.73 | 847,200 |
| 2024-04-01 | 154.84 | 155.62 | 153.42 | 154.28 | 142.18 | 733,400 |
| 2024-03-28 | 155.48 | 155.91 | 154.54 | 154.93 | 142.78 | 954,300 |
| 2024-03-27 | 153.21 | 155.26 | 152.95 | 155.19 | 143.02 | 754,900 |
| 2024-03-26 | 153.56 | 153.78 | 152.06 | 152.53 | 140.57 | 946,000 |
| 2024-03-25 | 155.88 | 156.04 | 153.46 | 153.61 | 141.56 | 844,700 |
| 2024-03-22 | 157.45 | 157.77 | 155.74 | 155.88 | 143.65 | 588,700 |
| 2024-03-21 | 155.63 | 157.70 | 155.34 | 157.38 | 145.04 | 624,100 |
| 2024-03-20 | 155.54 | 155.82 | 154.19 | 155.31 | 143.13 | 895,000 |
| 2024-03-19 | 153.77 | 155.27 | 153.54 | 155.07 | 142.91 | 804,400 |
| 2024-03-18 | 154.01 | 154.94 | 153.25 | 153.47 | 141.43 | 988,600 |
| 2024-03-15 | 151.06 | 154.79 | 151.06 | 153.66 | 141.61 | 1,693,600 |
| 2024-03-14 | 153.50 | 153.67 | 151.47 | 151.87 | 139.96 | 829,200 |
| 2024-03-13 | 154.48 | 154.91 | 153.42 | 153.49 | 141.45 | 1,200,200 |
| 2024-03-12 | 152.90 | 154.40 | 152.18 | 154.01 | 141.93 | 870,500 |
| 2024-03-11 | 151.15 | 152.58 | 150.86 | 152.45 | 140.49 | 1,280,000 |
| 2024-03-08 | 150.64 | 151.36 | 150.06 | 150.96 | 139.12 | 1,021,300 |
| 2024-03-07 | 150.84 | 152.62 | 150.47 | 150.82 | 138.99 | 1,080,800 |
| 2024-03-06 | 150.70 | 151.39 | 149.49 | 149.83 | 138.08 | 776,000 |
| 2024-03-05 | 149.93 | 151.09 | 149.14 | 149.94 | 138.18 | 1,079,500 |
| 2024-03-04 | 149.30 | 150.59 | 149.21 | 149.97 | 138.21 | 820,700 |
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.