Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	121.13	121.46	118.37	120.05	119.12	1,522,300
2026-07-22	120.87	125.00	119.71	120.37	119.44	2,196,700
2026-07-21	114.99	120.70	109.50	119.12	118.20	4,150,200
2026-07-20	124.83	125.00	121.48	122.40	121.45	2,219,500
2026-07-17	125.09	127.78	123.78	124.82	123.86	1,644,100
2026-07-16	121.26	125.94	121.26	125.66	124.69	1,721,300
2026-07-15	122.60	122.60	120.67	121.00	120.07	2,489,500
2026-07-14	123.30	123.71	121.59	122.16	121.22	1,697,000
2026-07-13	126.73	127.74	123.46	123.52	122.57	1,430,400
2026-07-10	124.91	127.76	124.61	125.62	124.65	2,515,700
2026-07-09	125.14	126.85	123.92	124.27	123.31	1,935,700
2026-07-08	127.31	127.31	124.12	124.73	123.77	1,788,700
2026-07-07	129.51	131.58	128.42	128.67	127.68	2,126,100
2026-07-06	129.20	130.30	125.69	128.66	127.67	3,516,200
2026-07-02	119.41	135.44	116.76	132.57	131.55	5,081,700
2026-07-01	117.93	119.65	116.94	117.40	116.49	1,367,300
2026-06-30	117.15	118.34	116.07	117.98	117.07	1,356,600
2026-06-29	114.92	117.20	114.38	117.18	116.27	1,653,000
2026-06-26	112.67	116.62	112.67	116.02	115.12	2,841,500
2026-06-25	110.82	114.59	110.19	112.99	112.12	1,397,900
2026-06-24	107.54	110.97	107.46	110.73	109.87	1,255,800
2026-06-23	105.50	107.68	104.81	106.47	105.65	1,649,200
2026-06-22	106.68	107.89	105.02	105.11	104.30	2,110,200
2026-06-18	107.12	111.31	107.12	108.70	107.86	3,660,500
2026-06-17	106.64	109.57	105.47	106.12	105.30	3,281,000
2026-06-16	106.48	108.06	105.66	107.27	106.44	2,004,900
2026-06-15	104.50	105.78	104.48	104.64	103.83	2,239,900
2026-06-12	103.22	103.83	101.43	103.75	102.95	1,514,900
2026-06-11	99.020	102.43	98.810	102.26	101.47	1,924,000
2026-06-10	99.550	100.03	97.470	98.430	97.670	1,048,500
2026-06-09	97.520	100.23	97.220	99.410	98.642	1,095,100
2026-06-08	96.880	98.660	96.070	97.070	96.320	1,374,800
2026-06-05	97.660	98.980	96.950	98.150	97.392	1,383,700
2026-06-04	99.750	100.25	97.170	98.630	96.813	1,468,400
2026-06-03	98.680	99.760	98.010	98.280	96.470	1,330,000
2026-06-02	98.150	99.430	97.490	99.350	97.520	1,338,400
2026-06-01	97.510	98.610	96.450	97.260	95.469	1,867,500
2026-05-29	98.940	99.470	97.890	98.700	96.882	2,427,200
2026-05-28	97.750	99.370	97.080	99.260	97.432	1,364,500
2026-05-27	98.000	101.10	98.000	98.400	96.588	1,784,000
2026-05-26	96.520	97.470	95.570	97.050	95.263	1,542,200
2026-05-22	97.600	98.750	97.170	97.870	96.067	959,100
2026-05-21	94.030	98.020	93.470	97.620	95.822	1,564,500
2026-05-20	92.130	95.550	90.780	94.970	93.221	1,478,200
2026-05-19	92.110	93.280	91.000	92.470	90.767	1,379,500
2026-05-18	93.310	94.260	92.110	93.170	91.454	2,060,800
2026-05-15	97.190	97.720	92.830	92.870	91.160	1,740,200
2026-05-14	99.430	100.07	96.750	97.190	95.400	2,024,700
2026-05-13	100.50	101.00	98.560	98.870	97.049	1,526,400
2026-05-12	101.88	102.33	100.55	100.74	98.885	1,367,400
2026-05-11	104.16	104.36	100.98	101.42	99.552	1,473,600
2026-05-08	106.37	106.68	104.50	104.72	102.79	955,300
2026-05-07	105.44	106.67	105.05	105.25	103.31	1,342,200
2026-05-06	105.85	106.82	104.26	105.49	103.55	1,340,200
2026-05-05	102.93	105.09	102.39	104.29	102.37	1,071,500
2026-05-04	104.08	105.89	103.48	103.52	101.61	1,262,800
2026-05-01	107.69	108.03	104.25	104.99	103.06	1,752,000
2026-04-30	103.91	107.24	103.89	107.23	105.26	2,223,400
2026-04-29	104.06	104.84	102.85	103.28	101.38	1,106,600
2026-04-28	107.60	108.00	104.93	105.41	103.47	977,400

← NewerPage 2 of 79 · 4,728 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.