Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	127.49	128.38	126.50	127.31	122.85	1,050,800
2025-10-30	128.81	131.57	128.25	128.40	123.90	713,300
2025-10-29	130.75	131.80	128.63	129.15	124.63	1,013,000
2025-10-28	130.81	132.97	130.42	131.66	127.05	921,700
2025-10-27	130.98	131.43	129.79	131.42	126.82	1,181,800
2025-10-24	133.92	133.99	130.85	130.93	126.35	1,293,500
2025-10-23	133.00	133.68	129.94	133.26	128.59	1,614,900
2025-10-22	134.51	134.73	132.68	132.86	128.21	1,347,300
2025-10-21	133.00	136.87	130.62	134.51	129.80	2,768,800
2025-10-20	133.52	133.52	131.31	131.81	127.19	1,668,500
2025-10-17	134.09	134.56	132.93	133.10	128.44	1,314,700
2025-10-16	133.69	134.16	132.43	133.77	129.09	818,200
2025-10-15	133.72	135.32	132.82	133.55	128.87	652,600
2025-10-14	131.31	133.99	130.86	133.66	128.98	736,300
2025-10-13	130.23	131.86	130.23	131.70	127.09	957,700
2025-10-10	131.52	132.42	130.00	130.34	125.78	1,017,500
2025-10-09	132.77	133.05	130.32	131.52	126.91	1,028,700
2025-10-08	135.90	135.90	133.57	133.68	129.00	928,600
2025-10-07	138.49	138.49	135.69	136.01	131.25	820,700
2025-10-06	139.38	139.52	138.08	138.45	133.60	935,800
2025-10-03	140.07	140.61	139.35	139.73	134.84	717,700
2025-10-02	138.44	140.76	137.98	140.39	135.47	1,163,800
2025-10-01	138.64	139.50	137.61	138.17	133.33	801,400
2025-09-30	139.00	139.82	137.90	138.60	133.75	1,033,100
2025-09-29	137.80	139.38	137.12	139.22	134.35	1,220,400
2025-09-26	136.36	138.32	135.97	137.69	132.87	728,700
2025-09-25	138.01	138.66	135.97	136.26	131.49	941,600
2025-09-24	137.78	139.68	137.78	138.61	133.76	911,500
2025-09-23	137.89	139.76	137.73	138.66	133.80	1,572,400
2025-09-22	140.99	141.46	137.43	137.96	133.13	1,437,100
2025-09-19	138.49	138.75	136.67	137.33	132.52	1,444,800
2025-09-18	138.45	139.60	137.57	137.91	133.08	952,400
2025-09-17	140.12	142.11	139.05	139.23	134.35	1,693,600
2025-09-16	140.05	140.74	138.91	139.63	134.74	1,884,900
2025-09-15	141.04	141.04	138.98	139.04	134.17	1,454,500
2025-09-12	141.74	142.50	140.60	141.28	136.33	856,700
2025-09-11	139.79	143.10	138.74	142.77	137.77	1,125,900
2025-09-10	138.28	139.73	138.01	139.49	134.61	1,825,100
2025-09-09	139.33	139.74	137.57	138.95	134.08	1,019,300
2025-09-08	139.06	140.08	137.74	139.85	134.95	1,480,900
2025-09-05	140.45	142.16	138.06	139.50	134.62	2,049,900
2025-09-04	142.75	143.48	137.24	141.25	135.31	3,464,900
2025-09-03	136.12	136.86	135.23	136.27	130.54	711,200
2025-09-02	138.59	139.18	136.03	136.03	130.31	1,022,300
2025-08-29	139.94	140.49	138.67	139.33	133.47	675,900
2025-08-28	140.00	140.00	138.41	139.31	133.45	755,700
2025-08-27	138.94	140.02	138.30	139.85	133.97	1,924,200
2025-08-26	139.40	140.66	138.66	138.75	132.92	859,900
2025-08-25	138.86	139.61	138.27	139.25	133.39	791,800
2025-08-22	137.00	140.81	136.98	139.50	133.63	943,400
2025-08-21	136.14	136.81	135.14	136.33	130.60	642,900
2025-08-20	139.06	139.62	136.80	136.99	131.23	635,800
2025-08-19	137.77	139.80	137.54	138.75	132.92	680,900
2025-08-18	138.10	138.10	136.92	137.14	131.37	1,250,600
2025-08-15	138.54	138.90	137.22	137.80	132.01	1,285,400
2025-08-14	136.65	137.87	135.73	137.77	131.98	968,700
2025-08-13	135.04	138.53	134.65	138.05	132.24	1,321,900
2025-08-12	133.90	134.85	133.32	134.76	129.09	847,000
2025-08-11	133.35	134.03	131.87	133.40	127.79	779,300
2025-08-08	134.03	134.03	132.91	133.09	127.49	627,300

← NewerPage 5 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.