Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	139.00	140.72	138.07	140.30	122.20	475,100
2022-01-05	140.98	142.97	138.86	138.94	121.01	687,500
2022-01-04	138.69	141.53	138.56	140.34	122.23	590,300
2022-01-03	140.76	141.10	136.59	137.93	120.13	417,800
2021-12-31	139.25	141.29	138.72	140.20	122.11	556,400
2021-12-30	139.60	140.51	139.09	139.38	121.40	350,600
2021-12-29	138.81	140.12	138.24	139.60	121.59	303,300
2021-12-28	137.42	138.58	137.42	138.05	120.24	360,700
2021-12-27	136.28	137.98	136.07	137.71	119.94	312,500
2021-12-23	135.88	137.00	135.36	135.37	117.91	307,500
2021-12-22	134.65	135.63	134.35	135.25	117.80	471,500
2021-12-21	132.85	134.97	132.37	134.35	117.02	730,000
2021-12-20	131.94	131.94	129.08	131.36	114.41	551,500
2021-12-17	136.44	136.44	132.89	133.25	116.06	1,864,200
2021-12-16	133.89	137.12	133.04	136.01	118.46	789,500
2021-12-15	131.72	133.06	131.24	133.02	115.86	703,100
2021-12-14	132.40	132.86	131.65	131.90	114.88	464,000
2021-12-13	134.82	134.82	131.65	132.51	115.41	502,200
2021-12-10	135.07	135.29	133.77	134.83	117.43	433,300
2021-12-09	133.94	135.34	133.35	134.18	116.87	533,600
2021-12-08	133.98	134.66	132.99	133.97	116.69	758,000
2021-12-07	132.93	134.73	132.64	133.79	116.53	1,018,600
2021-12-06	130.79	133.00	130.25	131.96	114.94	656,000
2021-12-03	130.67	130.67	128.22	129.18	112.51	534,900
2021-12-02	126.42	130.87	126.42	129.87	113.11	979,800
2021-12-01	130.02	130.60	126.37	126.38	109.37	734,400
2021-11-30	131.86	132.68	127.58	127.74	110.54	1,721,100
2021-11-29	133.35	134.25	131.96	132.91	115.02	831,900
2021-11-26	133.64	133.74	132.00	132.38	114.56	353,900
2021-11-24	137.22	137.57	136.33	136.36	118.00	373,200
2021-11-23	137.04	138.30	136.50	137.86	119.30	645,400
2021-11-22	135.51	139.11	135.51	136.86	118.43	608,400
2021-11-19	135.89	136.24	134.34	135.24	117.03	747,800
2021-11-18	137.64	137.64	135.47	136.03	117.72	845,900
2021-11-17	137.15	137.21	135.67	136.74	118.33	421,300
2021-11-16	136.89	138.23	136.55	136.85	118.43	437,700
2021-11-15	136.60	137.16	135.70	137.01	118.56	544,800
2021-11-12	135.40	136.26	134.97	135.92	117.62	300,000
2021-11-11	134.38	135.53	134.16	135.12	116.93	352,700
2021-11-10	134.41	135.80	133.94	134.19	116.12	413,300
2021-11-09	134.54	135.69	134.20	134.73	116.59	460,900
2021-11-08	137.03	137.03	134.71	135.12	116.93	400,000
2021-11-05	135.11	136.73	135.11	136.36	118.00	525,900
2021-11-04	134.76	135.79	133.06	133.74	115.73	608,800
2021-11-03	133.80	135.04	133.57	134.21	116.14	400,400
2021-11-02	132.19	134.53	131.72	133.92	115.89	498,400
2021-11-01	131.93	131.93	130.57	131.73	113.99	498,800
2021-10-29	131.64	132.21	130.07	131.11	113.46	777,700
2021-10-28	132.67	133.29	130.33	131.64	113.92	527,800
2021-10-27	134.56	134.56	132.38	132.43	114.60	526,000
2021-10-26	134.07	135.36	133.11	134.56	116.44	711,600
2021-10-25	133.48	133.99	132.16	133.54	115.56	773,100
2021-10-22	135.15	137.15	132.55	133.03	115.12	807,700
2021-10-21	129.50	135.55	129.09	134.51	116.40	1,178,300
2021-10-20	128.04	129.94	128.04	129.65	112.20	608,600

← NewerPage 21 of 21 · 1,255 trading days

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.