Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	162.96	165.79	162.76	164.75	147.87	1,236,800
2023-03-17	163.85	164.33	160.45	162.07	145.47	6,637,000
2023-03-16	162.24	164.84	161.25	164.66	147.79	1,487,200
2023-03-15	162.44	163.40	159.88	163.13	146.42	1,459,200
2023-03-14	164.08	164.99	161.93	163.80	147.02	1,736,900
2023-03-13	161.21	164.68	160.63	162.50	145.85	1,466,800
2023-03-10	165.37	166.29	162.57	162.99	146.29	1,028,000
2023-03-09	168.81	169.47	164.85	165.20	148.28	808,100
2023-03-08	170.39	170.82	168.08	168.72	151.43	841,500
2023-03-07	174.02	174.17	170.01	170.23	152.79	839,800
2023-03-06	171.80	173.96	171.56	173.61	155.82	1,375,400
2023-03-03	171.59	172.30	170.25	171.80	154.20	1,280,200
2023-03-02	168.38	171.10	166.85	170.93	153.42	2,607,800
2023-03-01	175.10	175.60	169.57	170.31	152.01	1,777,000
2023-02-28	178.49	179.56	176.25	176.86	157.86	1,698,000
2023-02-27	180.65	181.37	177.75	178.34	159.18	1,285,700
2023-02-24	178.87	180.29	176.64	178.82	159.60	1,116,300
2023-02-23	175.03	180.75	175.03	179.76	160.44	1,476,800
2023-02-22	175.57	176.28	173.57	173.91	155.22	988,300
2023-02-21	178.09	178.46	174.34	174.34	155.61	1,140,200
2023-02-17	179.23	180.73	178.52	180.14	160.78	850,000
2023-02-16	178.88	180.46	178.07	179.15	159.90	832,000
2023-02-15	176.89	179.84	176.81	179.68	160.37	932,200
2023-02-14	175.61	177.63	174.89	176.61	157.63	912,400
2023-02-13	173.02	177.39	172.69	175.79	156.90	1,150,800
2023-02-10	169.11	173.36	168.93	173.04	154.45	940,400
2023-02-09	170.35	171.53	168.62	169.25	151.06	864,700
2023-02-08	168.00	170.49	167.19	169.46	151.25	975,100
2023-02-07	168.67	169.50	166.38	168.97	150.81	642,500
2023-02-06	168.08	169.64	167.12	169.18	151.00	1,443,200
2023-02-03	170.54	170.90	168.26	168.29	150.21	847,900
2023-02-02	168.54	170.92	167.65	170.75	152.40	1,178,300
2023-02-01	167.17	169.20	165.73	168.57	150.46	857,800
2023-01-31	167.15	167.83	165.90	167.82	149.79	938,800
2023-01-30	165.88	167.75	165.84	166.61	148.71	662,000
2023-01-27	168.14	168.14	165.15	165.94	148.11	832,900
2023-01-26	167.00	168.19	166.37	167.99	149.94	722,900
2023-01-25	164.65	166.63	163.93	166.47	148.58	653,200
2023-01-24	163.10	166.75	162.05	165.44	147.66	816,200
2023-01-23	162.69	163.93	161.30	162.70	145.22	768,700
2023-01-20	161.81	162.05	159.98	161.74	144.36	1,347,700
2023-01-19	165.79	165.79	161.27	161.37	144.03	1,024,400
2023-01-18	169.03	170.00	165.89	166.20	148.34	834,700
2023-01-17	170.17	170.66	168.07	168.54	150.43	798,000
2023-01-13	168.22	170.10	168.10	169.56	151.34	1,075,000
2023-01-12	169.34	169.67	167.54	168.95	150.80	1,038,800
2023-01-11	170.15	171.21	169.04	169.16	150.98	1,150,100
2023-01-10	170.55	170.99	168.09	169.75	151.51	917,800
2023-01-09	171.27	173.04	170.23	170.41	152.10	874,100
2023-01-06	170.05	171.34	169.05	170.84	152.48	1,042,300
2023-01-05	171.58	171.70	167.40	168.57	150.46	995,700
2023-01-04	169.71	172.35	169.53	171.94	153.46	1,133,500
2023-01-03	173.18	173.18	168.92	169.81	151.56	1,924,400
2022-12-30	174.80	174.80	172.08	173.51	154.87	680,800
2022-12-29	175.70	176.48	174.93	175.24	156.41	454,700
2022-12-28	177.29	178.36	175.11	175.19	156.36	428,500
2022-12-27	177.30	178.25	176.61	177.29	158.24	545,400
2022-12-23	174.99	176.59	174.07	176.57	157.60	385,200
2022-12-22	176.73	176.89	173.45	174.99	156.19	615,600
2022-12-21	176.60	178.58	175.90	177.96	158.84	494,300

← NewerPage 16 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.