Genuine Parts Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 140.98 | 141.56 | 137.72 | 138.88 | 135.08 | 986,300 |
| 2026-01-28 | 139.55 | 140.88 | 138.19 | 140.02 | 136.19 | 1,278,400 |
| 2026-01-27 | 139.42 | 139.73 | 137.21 | 139.38 | 135.57 | 1,376,400 |
| 2026-01-26 | 138.30 | 140.10 | 137.20 | 139.18 | 135.38 | 929,600 |
| 2026-01-23 | 137.30 | 138.10 | 136.61 | 137.63 | 133.87 | 824,000 |
| 2026-01-22 | 136.96 | 138.00 | 136.03 | 136.84 | 133.10 | 801,900 |
| 2026-01-21 | 132.57 | 136.30 | 132.09 | 136.24 | 132.52 | 866,700 |
| 2026-01-20 | 134.38 | 135.44 | 130.96 | 131.97 | 128.36 | 1,096,900 |
| 2026-01-16 | 135.36 | 137.12 | 134.99 | 136.94 | 133.20 | 961,600 |
| 2026-01-15 | 133.32 | 136.40 | 132.96 | 136.16 | 132.44 | 1,775,800 |
| 2026-01-14 | 132.09 | 134.17 | 131.92 | 133.80 | 130.14 | 889,100 |
| 2026-01-13 | 129.10 | 132.00 | 128.95 | 131.97 | 128.36 | 869,400 |
| 2026-01-12 | 127.93 | 129.66 | 127.34 | 129.21 | 125.68 | 1,264,100 |
| 2026-01-09 | 127.47 | 128.50 | 125.95 | 128.34 | 124.83 | 1,518,600 |
| 2026-01-08 | 121.56 | 127.32 | 121.40 | 126.73 | 123.27 | 1,236,800 |
| 2026-01-07 | 124.50 | 125.35 | 122.17 | 122.56 | 119.21 | 739,000 |
| 2026-01-06 | 122.79 | 124.89 | 122.00 | 124.50 | 121.10 | 1,025,300 |
| 2026-01-05 | 122.99 | 123.76 | 122.56 | 123.38 | 120.01 | 1,135,800 |
| 2026-01-02 | 123.12 | 124.82 | 122.31 | 124.00 | 120.61 | 893,900 |
| 2025-12-31 | 123.71 | 124.39 | 122.94 | 122.96 | 119.60 | 665,900 |
| 2025-12-30 | 124.02 | 124.71 | 123.62 | 124.03 | 120.64 | 724,500 |
| 2025-12-29 | 126.12 | 126.48 | 124.06 | 124.42 | 121.02 | 630,000 |
| 2025-12-26 | 125.31 | 126.15 | 124.96 | 125.90 | 122.46 | 580,000 |
| 2025-12-24 | 123.64 | 125.96 | 123.41 | 125.49 | 122.06 | 487,400 |
| 2025-12-23 | 125.95 | 126.08 | 123.61 | 123.86 | 120.48 | 650,300 |
| 2025-12-22 | 124.98 | 125.96 | 124.30 | 125.19 | 121.77 | 989,900 |
| 2025-12-19 | 126.00 | 126.42 | 125.24 | 125.46 | 122.03 | 1,870,100 |
| 2025-12-18 | 128.27 | 128.66 | 125.23 | 125.93 | 122.49 | 1,035,700 |
| 2025-12-17 | 128.60 | 130.27 | 127.69 | 128.06 | 124.56 | 1,224,600 |
| 2025-12-16 | 132.12 | 132.29 | 129.34 | 129.46 | 125.92 | 883,000 |
| 2025-12-15 | 132.01 | 132.62 | 131.11 | 131.91 | 128.31 | 2,209,800 |
| 2025-12-12 | 134.49 | 135.00 | 131.41 | 131.55 | 127.96 | 867,900 |
| 2025-12-11 | 132.00 | 134.13 | 131.98 | 133.96 | 130.30 | 1,104,500 |
| 2025-12-10 | 126.87 | 131.93 | 126.87 | 131.24 | 127.65 | 1,508,900 |
| 2025-12-09 | 127.60 | 127.79 | 124.65 | 126.53 | 123.07 | 2,058,200 |
| 2025-12-08 | 129.75 | 130.24 | 128.06 | 128.37 | 124.86 | 1,614,200 |
| 2025-12-05 | 129.03 | 130.44 | 128.40 | 130.24 | 126.68 | 861,600 |
| 2025-12-04 | 129.68 | 130.63 | 128.99 | 130.33 | 125.77 | 771,100 |
| 2025-12-03 | 129.51 | 130.99 | 129.47 | 129.47 | 124.94 | 1,092,200 |
| 2025-12-02 | 129.97 | 129.97 | 128.03 | 128.95 | 124.43 | 847,800 |
| 2025-12-01 | 129.22 | 131.73 | 129.22 | 129.95 | 125.40 | 901,000 |
| 2025-11-28 | 130.20 | 131.05 | 129.73 | 130.40 | 125.83 | 315,400 |
| 2025-11-26 | 128.54 | 130.25 | 128.40 | 129.86 | 125.31 | 1,103,600 |
| 2025-11-25 | 127.49 | 129.38 | 126.94 | 128.87 | 124.36 | 2,084,200 |
| 2025-11-24 | 128.31 | 128.66 | 126.43 | 126.51 | 122.08 | 1,168,000 |
| 2025-11-21 | 125.62 | 130.21 | 125.61 | 128.56 | 124.06 | 1,156,600 |
| 2025-11-20 | 125.51 | 127.24 | 124.72 | 125.03 | 120.65 | 909,000 |
| 2025-11-19 | 125.92 | 126.43 | 124.32 | 125.40 | 121.01 | 1,087,600 |
| 2025-11-18 | 125.82 | 127.12 | 125.04 | 126.21 | 121.79 | 1,222,100 |
| 2025-11-17 | 127.13 | 127.94 | 125.97 | 126.58 | 122.15 | 1,119,400 |
| 2025-11-14 | 127.84 | 128.60 | 126.86 | 127.26 | 122.80 | 1,043,400 |
| 2025-11-13 | 128.76 | 130.23 | 127.26 | 127.73 | 123.26 | 1,094,300 |
| 2025-11-12 | 127.24 | 128.90 | 126.96 | 127.10 | 122.65 | 1,294,000 |
| 2025-11-11 | 125.72 | 127.50 | 125.01 | 127.29 | 122.83 | 788,300 |
| 2025-11-10 | 126.63 | 127.26 | 124.90 | 125.16 | 120.78 | 1,288,900 |
| 2025-11-07 | 125.00 | 127.20 | 124.93 | 126.66 | 122.23 | 935,500 |
| 2025-11-06 | 124.01 | 125.29 | 123.47 | 125.03 | 120.65 | 1,130,300 |
| 2025-11-05 | 122.61 | 125.29 | 122.46 | 124.59 | 120.23 | 1,612,600 |
| 2025-11-04 | 123.04 | 123.48 | 121.60 | 122.69 | 118.39 | 1,392,700 |
| 2025-11-03 | 126.30 | 126.97 | 123.03 | 123.61 | 119.28 | 1,616,100 |
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.