Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	159.25	160.60	158.09	158.72	143.37	716,900
2023-06-13	157.81	159.38	157.48	159.13	143.74	879,700
2023-06-12	156.36	158.31	155.62	158.13	142.84	994,800
2023-06-09	154.49	156.62	153.41	155.82	140.75	849,500
2023-06-08	153.48	154.21	152.53	154.15	139.25	752,100
2023-06-07	152.04	153.58	151.28	153.36	138.53	922,600
2023-06-06	151.62	153.53	151.38	152.30	137.57	643,600
2023-06-05	153.49	153.49	150.98	152.00	137.30	843,500
2023-06-02	149.86	153.51	149.41	153.35	138.52	1,020,300
2023-06-01	150.35	150.98	147.92	149.22	134.79	1,276,400
2023-05-31	147.81	150.18	145.30	148.93	133.67	2,550,900
2023-05-30	156.67	157.85	155.56	157.70	141.54	931,500
2023-05-26	158.37	158.55	156.92	157.21	141.10	758,900
2023-05-25	157.88	159.18	156.83	158.55	142.31	676,400
2023-05-24	161.28	161.28	158.22	158.32	142.10	552,800
2023-05-23	161.51	162.63	160.20	160.47	144.03	600,000
2023-05-22	165.19	165.71	162.43	163.17	146.45	763,900
2023-05-19	164.89	165.90	163.79	164.77	147.89	689,100
2023-05-18	166.11	166.11	163.08	164.78	147.90	621,000
2023-05-17	165.95	166.55	165.15	166.36	149.32	617,100
2023-05-16	167.44	167.44	165.00	165.56	148.60	720,900
2023-05-15	170.27	170.68	167.73	168.42	151.17	749,800
2023-05-12	171.84	172.71	169.57	170.65	153.17	510,800
2023-05-11	172.91	173.78	171.03	171.64	154.06	695,100
2023-05-10	173.99	174.91	171.91	173.69	155.90	682,800
2023-05-09	172.14	173.27	171.30	173.22	155.47	682,300
2023-05-08	173.45	173.85	171.36	172.61	154.93	1,045,500
2023-05-05	171.96	174.45	171.77	173.73	155.93	821,500
2023-05-04	171.99	172.94	169.78	171.31	153.76	1,761,700
2023-05-03	172.49	173.17	171.60	171.98	154.36	1,407,100
2023-05-02	170.90	171.58	167.86	170.96	153.44	1,760,300
2023-05-01	168.69	171.77	168.69	170.92	153.41	965,200
2023-04-28	167.57	168.52	166.89	168.31	151.07	766,500
2023-04-27	163.52	167.65	163.45	167.61	150.44	983,200
2023-04-26	164.00	165.04	163.05	163.42	146.68	663,800
2023-04-25	166.85	167.20	164.89	165.14	148.22	703,200
2023-04-24	166.48	167.31	166.05	167.20	150.07	653,100
2023-04-21	170.01	170.02	166.24	166.52	149.46	934,300
2023-04-20	165.92	170.02	165.80	168.62	151.34	1,296,500
2023-04-19	166.56	166.56	165.32	166.50	149.44	1,038,400
2023-04-18	166.64	167.90	166.00	166.47	149.41	902,400
2023-04-17	165.37	167.69	164.70	166.30	149.26	1,212,100
2023-04-14	164.55	166.86	164.03	165.07	148.16	1,037,400
2023-04-13	166.22	166.22	162.47	164.23	147.40	910,900
2023-04-12	165.40	167.89	165.09	166.62	149.55	730,200
2023-04-11	165.13	166.91	165.02	165.37	148.43	675,800
2023-04-10	162.21	164.95	162.13	164.78	147.90	719,200
2023-04-06	161.92	162.77	160.73	162.28	145.65	859,800
2023-04-05	164.64	164.64	161.78	162.16	145.55	745,000
2023-04-04	168.26	168.64	163.77	164.84	147.95	721,700
2023-04-03	167.18	169.14	167.18	168.28	151.04	837,200
2023-03-31	165.02	167.44	165.02	167.31	150.17	799,000
2023-03-30	165.13	165.76	163.86	164.37	147.53	1,021,100
2023-03-29	161.74	162.54	159.76	162.54	145.89	1,037,500
2023-03-28	159.31	161.92	159.25	161.34	144.81	987,600
2023-03-27	158.33	159.76	157.11	159.03	142.74	1,187,300
2023-03-24	156.08	157.76	154.81	156.88	140.81	1,619,900
2023-03-23	162.62	163.38	152.96	154.29	138.48	1,929,600
2023-03-22	165.69	166.27	162.59	162.63	145.97	1,261,700
2023-03-21	166.27	167.07	164.72	165.92	148.92	1,197,500

← NewerPage 15 of 21 · 1,256 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.