Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	132.37	134.36	131.54	133.00	117.45	845,500
2022-06-29	135.81	135.81	133.06	133.51	117.90	681,800
2022-06-28	137.47	138.78	135.15	135.45	119.61	649,900
2022-06-27	137.22	138.34	136.26	137.14	121.11	571,300
2022-06-24	134.47	136.88	133.60	136.75	120.76	1,195,500
2022-06-23	132.22	133.40	131.21	133.29	117.71	627,600
2022-06-22	129.75	131.92	129.25	131.62	116.23	741,000
2022-06-21	128.55	131.04	127.09	130.81	115.52	818,100
2022-06-17	128.11	129.39	126.95	127.22	112.35	1,724,900
2022-06-16	130.13	130.26	127.71	128.31	113.31	832,300
2022-06-15	133.08	133.84	130.77	132.42	116.94	772,400
2022-06-14	132.22	133.57	131.04	132.44	116.96	881,900
2022-06-13	133.16	133.71	130.61	131.61	116.22	919,900
2022-06-10	137.22	137.70	135.86	135.93	120.04	838,000
2022-06-09	139.50	142.00	139.12	139.59	123.27	809,300
2022-06-08	140.17	140.88	139.30	139.46	123.16	457,900
2022-06-07	138.12	140.89	137.38	140.81	124.35	660,500
2022-06-06	136.77	139.78	135.74	139.66	123.33	721,100
2022-06-03	136.38	137.11	135.46	135.95	120.06	494,400
2022-06-02	135.35	136.86	134.19	136.78	120.79	562,900
2022-06-01	137.52	137.81	135.24	135.82	119.15	621,300
2022-05-31	137.52	138.24	136.25	136.73	119.95	1,326,900
2022-05-27	136.76	139.21	136.41	139.18	122.10	630,800
2022-05-26	135.00	136.51	134.18	136.04	119.34	635,700
2022-05-25	130.02	133.31	129.51	133.17	116.83	1,083,500
2022-05-24	129.26	131.56	127.93	130.93	114.86	788,600
2022-05-23	129.44	130.65	127.96	129.64	113.73	1,055,600
2022-05-20	132.75	132.75	125.55	128.54	112.76	999,000
2022-05-19	130.18	133.88	129.94	132.00	115.80	956,600
2022-05-18	135.92	135.92	130.26	131.48	115.34	912,300
2022-05-17	137.00	138.52	136.51	137.61	120.72	709,000
2022-05-16	134.43	136.93	132.66	136.27	119.55	627,100
2022-05-13	133.57	135.40	132.81	134.78	118.24	628,000
2022-05-12	129.55	132.76	128.92	132.70	116.41	832,600
2022-05-11	130.91	132.47	129.10	129.26	113.40	648,100
2022-05-10	133.51	133.93	129.38	130.95	114.88	823,600
2022-05-09	129.20	133.34	128.95	131.94	115.75	714,200
2022-05-06	129.50	131.65	127.77	130.79	114.74	747,500
2022-05-05	133.73	134.56	128.81	130.30	114.31	775,100
2022-05-04	131.80	135.37	130.35	135.18	118.59	779,900
2022-05-03	130.90	132.35	129.85	131.77	115.60	749,100
2022-05-02	130.87	132.59	128.26	130.49	114.48	744,500
2022-04-29	132.64	134.18	129.79	130.05	114.09	1,261,500
2022-04-28	134.00	134.57	130.37	133.19	116.84	816,100
2022-04-27	134.17	136.07	133.63	133.93	117.49	696,200
2022-04-26	132.88	135.57	132.73	133.94	117.50	677,500
2022-04-25	133.58	134.42	130.47	134.16	117.69	790,800
2022-04-22	137.88	138.14	133.45	133.64	117.24	890,500
2022-04-21	138.99	141.11	137.69	138.13	121.18	994,500
2022-04-20	135.33	138.08	135.33	137.67	120.77	779,200
2022-04-19	131.33	133.98	131.32	133.82	117.40	558,700
2022-04-18	130.31	132.34	130.31	131.14	115.05	481,300
2022-04-14	131.82	133.13	130.87	130.94	114.87	444,400
2022-04-13	131.67	132.43	130.45	131.52	115.38	568,600
2022-04-12	131.60	133.18	131.11	131.69	115.53	567,400
2022-04-11	132.00	133.45	130.50	130.66	114.62	460,700
2022-04-08	129.25	132.28	128.26	132.02	115.82	992,200
2022-04-07	127.49	129.71	125.99	129.20	113.34	595,200
2022-04-06	126.03	127.96	125.32	127.61	111.95	718,200
2022-04-05	128.54	129.64	126.69	126.90	111.33	854,900

← NewerPage 19 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.