Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	176.11	176.93	175.19	175.63	156.76	712,100
2022-12-19	177.14	177.84	174.89	175.87	156.97	604,800
2022-12-16	177.04	178.08	174.65	176.81	157.81	1,663,600
2022-12-15	177.93	179.14	176.94	178.76	159.55	893,800
2022-12-14	178.40	180.96	177.55	179.08	159.84	851,300
2022-12-13	184.80	184.80	177.15	178.05	158.92	1,398,200
2022-12-12	178.43	182.02	177.29	182.02	162.46	1,116,900
2022-12-09	184.55	185.74	181.94	182.26	162.67	910,400
2022-12-08	183.73	186.30	183.53	185.63	165.68	971,800
2022-12-07	182.40	184.74	181.93	182.86	163.21	800,000
2022-12-06	184.87	186.50	180.88	182.66	163.03	951,900
2022-12-05	185.65	185.68	183.20	184.92	165.05	980,800
2022-12-02	184.14	187.73	182.83	187.28	167.16	864,500
2022-12-01	183.12	185.40	182.47	184.90	165.03	841,900
2022-11-30	180.04	183.33	178.64	183.33	162.83	1,679,700
2022-11-29	182.94	183.72	180.22	180.55	160.36	1,212,200
2022-11-28	185.05	185.49	183.04	183.23	162.74	828,000
2022-11-25	184.52	186.11	183.97	186.10	165.29	404,400
2022-11-23	183.96	185.00	183.70	183.92	163.35	575,500
2022-11-22	183.56	184.88	182.64	183.99	163.42	722,300
2022-11-21	180.83	183.74	180.20	182.29	161.91	621,000
2022-11-18	181.30	181.89	179.02	180.68	160.48	786,000
2022-11-17	178.70	179.50	176.55	179.40	159.34	883,900
2022-11-16	178.32	182.85	177.16	179.90	159.78	937,400
2022-11-15	181.27	182.09	178.50	181.43	161.14	921,200
2022-11-14	177.77	182.16	177.41	179.77	159.67	884,600
2022-11-11	182.57	183.48	177.23	177.96	158.06	1,163,000
2022-11-10	182.71	183.00	180.32	182.20	161.83	1,092,700
2022-11-09	180.07	181.35	177.79	178.38	158.43	978,000
2022-11-08	180.65	182.23	178.69	180.57	160.38	692,800
2022-11-07	178.36	180.16	177.85	180.02	159.89	680,500
2022-11-04	179.04	179.74	176.03	178.20	158.27	599,600
2022-11-03	173.82	177.80	173.28	177.05	157.25	802,200
2022-11-02	178.70	179.07	175.07	175.07	155.49	1,101,900
2022-11-01	178.42	179.97	176.46	179.25	159.21	822,500
2022-10-31	177.94	179.81	176.90	177.86	157.97	1,841,600
2022-10-28	175.49	179.64	175.38	178.86	158.86	864,200
2022-10-27	172.50	175.20	172.50	174.98	155.41	1,043,300
2022-10-26	172.40	172.86	169.31	171.28	152.13	995,000
2022-10-25	169.94	172.01	168.13	171.65	152.46	1,441,700
2022-10-24	163.58	170.61	163.58	170.55	151.48	1,331,600
2022-10-21	158.75	162.36	157.62	162.35	144.20	998,600
2022-10-20	161.75	161.75	154.69	157.87	140.22	1,358,900
2022-10-19	159.98	160.89	157.85	158.97	141.19	868,300
2022-10-18	161.15	162.35	158.60	160.63	142.67	854,500
2022-10-17	156.04	158.67	155.87	158.24	140.55	845,600
2022-10-14	157.47	157.97	154.41	154.49	137.22	907,200
2022-10-13	152.73	157.69	151.64	156.54	139.04	714,000
2022-10-12	156.78	157.27	154.88	154.92	137.60	653,000
2022-10-11	154.91	157.94	154.70	156.78	139.25	1,221,600
2022-10-10	154.74	155.47	153.31	154.50	137.22	560,700
2022-10-07	155.71	155.71	153.09	153.87	136.67	679,100
2022-10-06	157.51	158.48	156.36	156.83	139.29	604,400
2022-10-05	155.63	158.54	154.92	157.51	139.90	771,500
2022-10-04	154.65	156.69	154.44	156.47	138.97	784,200
2022-10-03	150.73	154.10	150.03	152.91	135.81	804,800
2022-09-30	150.01	151.54	148.34	149.32	132.62	905,000
2022-09-29	151.11	151.16	148.99	149.70	132.96	861,900
2022-09-28	149.65	153.79	148.76	152.67	135.60	828,100
2022-09-27	150.36	151.26	147.70	148.64	132.02	744,600

← NewerPage 17 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.