Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	108.29	109.65	105.59	106.56	104.60	1,698,700
2026-04-24	109.36	109.89	108.31	108.74	106.74	1,110,900
2026-04-23	111.90	112.33	109.17	109.79	107.77	1,639,700
2026-04-22	114.88	115.86	111.50	111.74	109.68	2,483,500
2026-04-21	114.75	116.77	110.87	115.00	112.88	2,866,900
2026-04-20	113.75	113.75	111.72	112.59	110.52	2,170,900
2026-04-17	111.93	115.83	111.93	113.79	111.69	2,036,100
2026-04-16	110.68	111.83	110.18	111.18	109.13	1,380,400
2026-04-15	109.50	110.48	108.24	110.44	108.41	2,142,500
2026-04-14	109.49	110.59	108.73	109.90	107.88	1,611,600
2026-04-13	107.46	109.86	106.59	109.79	107.77	2,348,800
2026-04-10	109.24	109.53	106.99	107.51	105.53	1,812,300
2026-04-09	107.15	109.14	105.84	108.56	106.56	2,196,500
2026-04-08	106.62	107.72	105.84	107.41	105.43	1,893,600
2026-04-07	104.56	105.30	103.50	103.84	101.93	1,308,500
2026-04-06	102.28	105.17	102.28	105.15	103.21	1,611,100
2026-04-02	105.35	106.17	102.93	103.47	101.56	1,938,000
2026-04-01	105.75	105.95	104.56	105.18	103.24	2,871,300
2026-03-31	105.92	106.05	103.84	105.75	103.80	2,577,700
2026-03-30	104.76	105.63	103.41	104.35	102.43	1,883,900
2026-03-27	105.08	105.70	104.18	105.02	103.09	3,343,500
2026-03-26	104.46	106.48	104.39	105.28	103.34	1,821,500
2026-03-25	103.98	105.68	103.49	105.12	103.18	2,328,000
2026-03-24	99.780	103.41	99.500	103.01	101.11	2,155,800
2026-03-23	98.520	102.72	97.460	101.06	99.199	2,776,900
2026-03-20	99.000	99.960	96.080	96.380	94.605	3,982,800
2026-03-19	99.800	100.52	98.140	99.090	97.265	2,242,800
2026-03-18	101.37	102.44	100.48	100.72	98.865	2,052,200
2026-03-17	104.67	105.23	102.58	102.82	100.93	2,981,700
2026-03-16	105.73	106.50	103.42	104.01	102.09	2,414,400
2026-03-13	108.01	108.01	105.02	105.74	103.79	1,722,400
2026-03-12	108.44	109.33	106.77	107.01	105.04	3,482,700
2026-03-11	109.10	114.78	108.14	109.20	107.19	3,380,000
2026-03-10	111.63	111.80	108.89	108.96	106.95	1,813,400
2026-03-09	113.92	114.56	110.77	111.84	109.78	1,584,700
2026-03-06	114.98	115.79	113.18	115.52	113.39	1,099,700
2026-03-05	115.35	117.13	115.35	117.11	113.91	1,294,500
2026-03-04	116.55	117.05	115.21	115.64	112.48	1,280,800
2026-03-03	116.00	117.37	113.84	116.42	113.24	1,123,200
2026-03-02	117.52	118.63	116.13	118.55	115.31	1,133,200
2026-02-27	115.90	119.57	115.06	119.26	116.00	1,468,200
2026-02-26	117.24	118.00	115.44	116.86	113.67	1,336,400
2026-02-25	118.17	119.24	115.87	116.92	113.72	2,098,500
2026-02-24	118.19	121.01	117.84	118.82	115.57	2,379,000
2026-02-23	117.28	118.15	115.74	116.16	112.99	1,506,500
2026-02-20	118.60	120.00	116.38	118.06	114.83	2,276,900
2026-02-19	120.27	121.09	118.14	119.37	116.11	1,916,400
2026-02-18	123.14	124.32	119.36	120.91	117.61	2,668,000
2026-02-17	137.38	137.38	125.54	125.74	122.30	4,107,600
2026-02-13	147.81	149.29	146.34	147.16	143.14	1,203,400
2026-02-12	150.00	151.57	146.50	147.61	143.58	1,884,600
2026-02-11	148.85	149.80	147.37	149.26	145.18	1,005,400
2026-02-10	147.90	148.12	146.29	146.68	142.67	838,000
2026-02-09	147.87	149.28	145.73	146.02	142.03	1,203,200
2026-02-06	146.10	148.58	145.53	148.51	144.45	883,500
2026-02-05	146.87	147.50	144.83	146.21	142.21	1,434,900
2026-02-04	144.27	148.30	143.78	147.95	143.91	1,340,900
2026-02-03	140.96	145.20	140.34	142.84	138.94	1,279,500
2026-02-02	139.21	141.28	137.44	141.26	137.40	865,500
2026-01-30	137.50	138.99	136.26	138.99	135.19	2,047,300

← NewerPage 3 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.