Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	151.00	151.86	148.77	149.13	132.46	972,000
2022-09-23	153.00	153.46	149.71	151.04	134.15	920,800
2022-09-22	155.84	155.84	153.62	154.32	137.06	810,400
2022-09-21	158.30	160.26	155.59	155.60	138.20	675,800
2022-09-20	157.07	157.74	155.15	157.15	139.58	720,200
2022-09-19	154.16	158.61	154.16	158.53	140.80	1,037,600
2022-09-16	153.27	155.78	152.68	154.68	137.38	2,068,200
2022-09-15	156.60	156.93	153.66	154.41	137.14	1,002,700
2022-09-14	158.70	158.93	155.29	156.29	138.81	898,200
2022-09-13	160.76	161.92	157.70	157.94	140.28	1,093,000
2022-09-12	163.51	164.99	162.60	163.15	144.91	925,200
2022-09-09	162.34	163.50	162.18	162.80	144.60	971,500
2022-09-08	161.07	162.07	160.32	161.94	143.83	1,327,000
2022-09-07	157.66	162.38	157.66	161.95	143.84	1,572,500
2022-09-06	157.30	158.15	155.10	157.39	139.79	1,110,200
2022-09-02	157.76	159.72	156.67	157.25	139.67	1,455,400
2022-09-01	154.71	156.82	154.38	156.78	139.25	822,500
2022-08-31	156.21	157.18	155.31	156.01	137.77	937,700
2022-08-30	157.28	158.03	155.68	156.21	137.95	910,600
2022-08-29	155.37	157.83	154.30	157.15	138.78	717,300
2022-08-26	160.06	160.42	156.35	156.42	138.13	716,400
2022-08-25	157.62	159.90	157.17	159.72	141.05	694,000
2022-08-24	156.95	158.05	155.81	157.27	138.88	722,800
2022-08-23	157.30	158.76	156.76	157.74	139.30	641,400
2022-08-22	158.39	159.18	155.53	156.95	138.60	866,000
2022-08-19	159.43	161.04	158.76	159.85	141.16	1,757,100
2022-08-18	160.56	161.45	159.26	159.97	141.27	610,900
2022-08-17	158.31	161.34	157.59	160.59	141.82	648,400
2022-08-16	158.51	160.25	158.40	159.15	140.54	662,700
2022-08-15	157.40	159.47	157.02	158.48	139.95	530,400
2022-08-12	156.46	158.10	156.46	158.10	139.62	552,000
2022-08-11	156.00	157.54	155.58	156.61	138.30	1,025,000
2022-08-10	153.90	155.60	153.89	154.96	136.84	803,700
2022-08-09	151.91	152.98	151.20	152.07	134.29	925,200
2022-08-08	152.00	153.34	151.51	151.90	134.14	616,400
2022-08-05	148.98	151.26	148.54	150.98	133.33	684,400
2022-08-04	150.85	151.65	149.83	149.93	132.40	847,600
2022-08-03	151.49	152.00	150.29	151.03	133.37	728,900
2022-08-02	152.93	152.93	150.22	150.76	133.13	843,800
2022-08-01	151.94	154.13	151.66	152.93	135.05	960,800
2022-07-29	149.74	153.65	149.37	152.87	135.00	2,084,700
2022-07-28	146.50	150.24	146.03	149.61	132.12	1,111,900
2022-07-27	145.92	146.45	142.12	146.37	129.26	1,112,400
2022-07-26	143.03	144.18	141.90	142.73	126.04	901,700
2022-07-25	145.00	145.30	144.02	144.53	127.63	737,600
2022-07-22	143.26	145.26	143.00	144.49	127.60	1,017,100
2022-07-21	142.00	142.65	140.62	142.55	125.88	650,500
2022-07-20	141.00	142.65	140.74	142.52	125.86	610,200
2022-07-19	139.64	141.97	138.94	141.79	125.21	716,600
2022-07-18	138.78	139.57	137.73	138.13	121.98	830,800
2022-07-15	138.19	138.89	137.14	138.54	122.34	579,000
2022-07-14	135.17	137.01	134.59	136.69	120.71	638,600
2022-07-13	136.19	138.19	135.47	137.30	121.25	871,000
2022-07-12	137.55	139.31	136.17	136.95	120.94	754,200
2022-07-11	136.75	138.55	136.42	137.61	121.52	562,400
2022-07-08	138.23	138.52	137.06	137.14	121.11	567,600
2022-07-07	136.00	138.41	136.00	137.97	121.84	773,800
2022-07-06	135.53	136.41	133.52	135.30	119.48	842,000
2022-07-05	131.89	135.29	131.45	135.24	119.43	684,700
2022-07-01	132.59	134.34	131.28	133.35	117.76	1,008,700

← NewerPage 18 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.