Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	125.88	129.77	124.85	129.28	113.41	1,435,200
2022-04-01	127.21	127.97	125.45	125.93	110.47	687,900
2022-03-31	128.42	129.04	126.01	126.02	110.55	911,800
2022-03-30	129.59	130.28	128.21	128.83	113.02	586,500
2022-03-29	128.50	130.45	128.14	130.28	114.29	542,800
2022-03-28	128.30	128.69	126.64	127.64	111.97	540,000
2022-03-25	128.50	128.77	127.29	128.54	112.76	433,800
2022-03-24	128.22	128.87	127.45	128.09	112.37	524,300
2022-03-23	127.72	127.98	126.58	127.49	111.84	663,100
2022-03-22	129.24	129.36	127.50	128.16	112.43	546,900
2022-03-21	129.00	130.00	126.63	128.28	112.54	1,124,300
2022-03-18	128.25	129.55	125.34	129.00	113.17	1,806,600
2022-03-17	126.93	128.29	126.93	128.05	112.33	1,083,200
2022-03-16	125.53	128.12	125.53	128.07	112.35	1,097,300
2022-03-15	123.13	124.86	122.90	124.53	109.25	727,900
2022-03-14	123.06	124.90	121.61	122.10	107.11	761,600
2022-03-11	123.30	124.00	121.55	121.69	106.76	626,200
2022-03-10	119.94	123.02	119.00	122.76	107.69	959,100
2022-03-09	121.86	123.10	121.15	121.51	106.60	666,000
2022-03-08	119.29	122.68	118.34	119.76	105.06	895,900
2022-03-07	122.63	122.88	118.17	118.59	104.04	1,245,700
2022-03-04	122.11	122.67	120.62	122.59	107.54	838,500
2022-03-03	124.63	125.39	122.89	123.83	108.63	677,000
2022-03-02	122.20	125.42	121.45	124.92	108.80	939,900
2022-03-01	122.10	123.76	119.64	120.27	104.75	766,900
2022-02-28	121.64	122.38	120.00	122.16	106.40	922,700
2022-02-25	120.98	123.73	120.79	123.46	107.53	618,700
2022-02-24	116.28	121.13	115.63	120.86	105.27	962,900
2022-02-23	123.50	124.77	118.67	118.84	103.51	1,178,700
2022-02-22	126.18	126.59	122.73	123.59	107.65	915,300
2022-02-18	128.62	128.88	126.49	126.86	110.49	930,500
2022-02-17	130.38	133.98	127.57	127.61	111.15	903,000
2022-02-16	128.29	130.57	127.58	129.96	113.19	698,600
2022-02-15	128.83	129.70	127.58	129.01	112.37	619,200
2022-02-14	126.44	128.65	125.98	127.06	110.67	795,800
2022-02-11	127.79	128.81	126.10	126.69	110.35	503,500
2022-02-10	129.65	130.46	126.59	127.39	110.95	743,300
2022-02-09	131.05	133.35	131.05	132.10	115.06	425,300
2022-02-08	128.99	131.35	128.48	130.12	113.33	477,000
2022-02-07	130.00	130.09	128.13	128.21	111.67	558,800
2022-02-04	131.68	132.27	128.52	129.82	113.07	507,800
2022-02-03	135.06	135.20	132.35	132.76	115.63	439,500
2022-02-02	134.25	135.71	133.00	135.24	117.79	615,000
2022-02-01	133.96	134.54	131.57	134.28	116.96	574,200
2022-01-31	129.33	133.27	129.05	133.23	116.04	1,185,100
2022-01-28	129.59	130.64	126.78	130.33	113.52	625,200
2022-01-27	133.79	134.94	129.35	129.89	113.13	587,600
2022-01-26	133.00	134.57	131.18	132.03	115.00	956,900
2022-01-25	132.47	133.37	129.75	131.66	114.67	745,000
2022-01-24	128.64	135.44	128.12	134.98	117.57	915,400
2022-01-21	131.45	132.95	130.19	130.58	113.73	555,400
2022-01-20	134.55	135.28	131.07	131.50	114.53	567,000
2022-01-19	137.05	137.95	134.33	134.35	117.02	542,500
2022-01-18	136.82	137.69	134.46	136.57	118.95	639,500
2022-01-14	137.80	138.71	136.63	138.11	120.29	498,600
2022-01-13	138.71	140.87	138.37	139.00	121.07	483,900
2022-01-12	138.52	139.80	137.65	138.89	120.97	608,100
2022-01-11	137.90	137.92	135.53	137.41	119.68	563,200
2022-01-10	138.65	138.87	136.51	138.04	120.23	597,900
2022-01-07	140.05	140.64	138.87	138.94	121.01	450,400

← NewerPage 20 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.