Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	148.84	149.49	147.79	149.21	137.51	1,141,000
2024-02-29	151.40	151.74	148.62	149.26	137.55	2,080,700
2024-02-28	151.05	152.64	150.92	151.75	138.93	1,154,700
2024-02-27	149.58	150.84	148.85	150.57	137.85	820,800
2024-02-26	148.83	149.57	148.25	148.42	135.88	1,051,700
2024-02-23	146.28	148.10	146.10	147.88	135.38	1,332,300
2024-02-22	144.67	146.69	144.09	146.12	133.77	1,125,100
2024-02-21	144.63	145.98	143.30	144.46	132.25	1,426,900
2024-02-20	142.11	145.00	141.22	144.28	132.09	1,146,800
2024-02-16	143.09	144.50	142.64	142.93	130.85	1,161,500
2024-02-15	135.00	143.90	135.00	143.71	131.57	2,619,900
2024-02-14	143.04	144.16	142.32	144.04	131.87	1,481,600
2024-02-13	143.01	143.60	141.77	142.41	130.38	1,218,400
2024-02-12	143.54	145.88	143.44	145.14	132.88	1,113,400
2024-02-09	142.35	143.21	141.43	143.18	131.08	867,100
2024-02-08	141.31	142.36	141.20	142.31	130.28	1,255,300
2024-02-07	141.74	142.93	141.24	142.78	130.71	962,800
2024-02-06	139.19	141.38	138.91	141.32	129.38	846,100
2024-02-05	141.08	142.06	139.39	140.14	128.30	880,400
2024-02-02	142.35	143.62	140.95	142.38	130.35	945,800
2024-02-01	140.34	142.69	139.37	142.67	130.61	804,600
2024-01-31	143.88	144.22	139.70	140.23	128.38	1,154,500
2024-01-30	142.55	143.44	141.60	143.25	131.15	719,800
2024-01-29	142.90	143.68	141.71	142.74	130.68	710,600
2024-01-26	143.37	143.37	142.45	142.63	130.58	648,600
2024-01-25	142.52	143.01	141.61	142.52	130.48	640,800
2024-01-24	143.53	143.57	141.22	141.67	129.70	701,400
2024-01-23	144.38	144.93	142.22	143.02	130.93	910,300
2024-01-22	142.05	144.07	141.94	143.57	131.44	977,200
2024-01-19	139.85	143.32	139.27	142.09	130.08	1,268,100
2024-01-18	137.78	139.87	137.34	139.45	127.67	760,900
2024-01-17	139.11	140.11	137.04	137.98	126.32	734,200
2024-01-16	138.47	139.83	138.24	139.80	127.99	988,000
2024-01-12	139.33	140.29	138.35	138.80	127.07	699,500
2024-01-11	137.73	138.61	136.50	138.43	126.73	904,500
2024-01-10	137.54	138.47	137.12	137.67	126.04	787,400
2024-01-09	137.51	138.82	136.31	137.20	125.61	912,900
2024-01-08	136.90	138.47	136.01	138.46	126.76	866,000
2024-01-05	135.34	137.72	135.20	136.62	125.08	818,500
2024-01-04	135.20	136.97	135.00	136.16	124.65	984,400
2024-01-03	137.60	138.82	135.85	136.15	124.65	1,145,500
2024-01-02	138.20	140.73	137.76	138.09	126.42	790,600
2023-12-29	138.11	138.86	137.64	138.50	126.80	705,800
2023-12-28	138.57	138.70	137.51	138.39	126.70	603,000
2023-12-27	138.76	139.58	138.09	138.77	127.04	520,000
2023-12-26	138.99	139.48	137.98	138.62	126.91	484,400
2023-12-22	138.43	139.92	138.03	138.98	127.24	452,400
2023-12-21	138.26	138.76	137.06	138.47	126.77	759,400
2023-12-20	138.38	139.63	136.79	136.85	125.29	793,200
2023-12-19	139.94	140.48	138.40	138.95	127.21	906,200
2023-12-18	138.65	139.83	137.86	139.61	127.81	853,900
2023-12-15	138.96	140.04	137.30	138.39	126.70	2,662,200
2023-12-14	139.00	141.57	138.49	139.87	128.05	1,258,900
2023-12-13	136.17	137.92	135.06	137.61	125.98	1,008,400
2023-12-12	135.44	135.65	134.56	135.63	124.17	711,700
2023-12-11	134.49	135.97	134.20	135.60	124.14	1,055,000
2023-12-08	134.80	135.48	132.80	132.98	121.74	1,188,300
2023-12-07	135.94	136.27	134.28	134.28	122.93	1,018,700
2023-12-06	134.99	137.25	134.50	136.50	124.97	1,058,100
2023-12-05	136.77	136.77	133.81	134.03	122.70	1,325,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.