Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	150.82	151.26	149.59	149.99	136.34	694,000
2023-09-07	150.60	151.18	149.43	151.01	137.27	1,055,800
2023-09-06	151.75	152.61	151.00	151.78	137.10	824,500
2023-09-05	154.51	154.51	151.88	152.34	137.61	892,800
2023-09-01	154.80	155.10	153.73	155.08	140.09	575,300
2023-08-31	155.83	156.14	153.67	153.73	138.87	996,500
2023-08-30	154.72	157.43	154.53	155.73	140.67	517,100
2023-08-29	153.51	155.06	152.57	155.00	140.01	780,500
2023-08-28	152.94	154.52	152.61	153.46	138.62	549,400
2023-08-25	153.38	154.25	152.42	153.04	138.24	666,200
2023-08-24	153.91	154.71	152.45	152.54	137.79	544,700
2023-08-23	152.98	154.54	152.98	154.36	139.44	630,000
2023-08-22	153.64	154.22	152.75	153.12	138.31	542,100
2023-08-21	154.68	155.20	152.85	153.88	139.00	776,900
2023-08-18	153.25	156.05	153.25	154.87	139.90	646,200
2023-08-17	156.61	157.58	154.27	154.31	139.39	565,300
2023-08-16	155.66	157.65	155.51	156.45	141.32	898,100
2023-08-15	156.89	156.99	154.64	154.78	139.81	862,200
2023-08-14	157.30	157.89	155.88	157.14	141.95	1,067,300
2023-08-11	156.54	158.60	156.25	157.99	142.71	696,500
2023-08-10	155.63	158.02	155.33	156.17	141.07	952,600
2023-08-09	155.56	156.98	155.05	156.51	141.38	1,213,100
2023-08-08	155.28	155.96	152.93	155.37	140.35	1,034,100
2023-08-07	156.41	157.19	155.94	156.47	141.34	743,400
2023-08-04	156.35	157.50	155.41	155.50	140.46	660,800
2023-08-03	155.28	156.52	154.17	155.69	140.64	931,300
2023-08-02	156.36	157.00	155.02	155.35	140.33	800,900
2023-08-01	155.96	157.07	155.30	156.77	141.61	945,300
2023-07-31	156.94	157.21	154.73	155.72	140.66	1,703,900
2023-07-28	156.87	157.44	155.57	156.33	141.21	669,800
2023-07-27	158.02	158.25	155.32	155.81	140.74	1,134,800
2023-07-26	157.30	158.57	157.20	157.97	142.70	648,400
2023-07-25	157.05	158.25	155.54	157.83	142.57	691,900
2023-07-24	156.87	157.91	155.98	157.55	142.32	904,300
2023-07-21	155.00	157.93	153.88	156.31	141.20	1,485,400
2023-07-20	160.61	161.28	154.68	155.17	140.17	2,260,700
2023-07-19	167.78	168.84	166.81	168.07	151.82	997,500
2023-07-18	167.12	168.51	166.43	167.27	151.10	905,000
2023-07-17	165.49	167.31	165.29	166.67	150.55	702,700
2023-07-14	164.57	166.27	164.01	165.94	149.90	1,161,000
2023-07-13	168.64	169.04	164.73	164.77	148.84	999,900
2023-07-12	169.99	170.57	168.55	169.75	153.34	755,500
2023-07-11	167.48	169.80	167.00	168.74	152.42	673,700
2023-07-10	165.42	168.65	165.26	166.88	150.74	708,500
2023-07-07	164.68	165.73	164.43	165.42	149.43	926,000
2023-07-06	166.12	166.90	163.83	165.07	149.11	892,800
2023-07-05	167.84	167.96	166.34	166.97	150.83	796,300
2023-07-03	168.51	169.11	167.13	167.99	151.75	631,600
2023-06-30	167.17	169.65	166.01	169.23	152.87	823,600
2023-06-29	165.05	166.71	164.48	166.06	150.00	543,900
2023-06-28	165.11	165.87	163.78	165.14	149.17	776,700
2023-06-27	163.30	165.80	163.05	164.95	149.00	925,400
2023-06-26	160.07	163.39	160.07	162.65	146.92	890,900
2023-06-23	161.22	161.22	158.58	159.67	144.23	1,330,200
2023-06-22	161.62	162.45	160.37	161.49	145.88	592,300
2023-06-21	158.68	162.23	158.52	161.47	145.86	794,800
2023-06-20	161.04	161.50	158.25	159.59	144.16	913,100
2023-06-16	163.46	163.64	160.83	161.47	145.86	1,382,000
2023-06-15	159.86	162.05	159.39	161.65	146.02	794,200
2023-06-14	159.25	160.60	158.09	158.72	143.37	716,900

← NewerPage 14 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.