Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	134.19	134.66	131.74	133.97	128.34	747,200
2025-08-06	132.98	133.84	132.29	133.45	127.84	958,000
2025-08-05	131.81	133.02	131.05	132.57	127.00	1,277,700
2025-08-04	127.93	131.56	127.88	131.26	125.74	1,241,800
2025-08-01	129.14	130.05	126.00	128.30	122.90	1,655,900
2025-07-31	130.45	131.99	128.33	128.88	123.46	2,190,600
2025-07-30	133.48	133.77	131.04	132.03	126.48	1,975,100
2025-07-29	132.83	133.59	132.07	133.46	127.85	1,353,700
2025-07-28	133.33	133.75	131.78	133.07	127.47	1,192,800
2025-07-25	132.77	133.79	131.93	133.70	128.08	823,100
2025-07-24	134.52	134.55	132.92	133.21	127.61	1,304,300
2025-07-23	133.88	135.20	132.64	134.68	129.02	1,596,900
2025-07-22	122.35	133.48	122.35	133.31	127.70	3,074,000
2025-07-21	123.24	125.18	122.70	123.89	118.68	1,570,300
2025-07-18	124.11	124.50	121.74	122.91	117.74	1,460,600
2025-07-17	122.44	123.85	122.06	123.53	118.34	945,200
2025-07-16	121.92	122.60	120.38	122.55	117.40	784,600
2025-07-15	124.47	124.80	122.19	122.23	117.09	731,800
2025-07-14	124.84	125.24	123.16	124.41	119.18	1,106,900
2025-07-11	124.78	125.06	123.22	124.54	119.30	896,100
2025-07-10	124.78	127.17	124.38	126.02	120.72	1,428,100
2025-07-09	126.61	126.61	124.57	125.25	119.98	1,101,600
2025-07-08	125.26	126.86	124.40	126.68	121.35	998,800
2025-07-07	126.78	127.72	124.71	125.53	120.25	895,600
2025-07-03	127.30	127.96	126.50	127.41	122.05	495,200
2025-07-02	125.35	127.65	124.45	127.47	122.11	1,040,200
2025-07-01	121.07	126.47	120.63	125.34	120.07	1,688,000
2025-06-30	120.24	121.52	119.56	121.31	116.21	1,174,000
2025-06-27	119.66	120.63	119.26	120.48	115.41	1,000,800
2025-06-26	119.35	120.02	117.31	119.06	114.05	922,300
2025-06-25	121.22	121.22	118.76	119.15	114.14	681,100
2025-06-24	121.62	121.91	120.71	121.20	116.10	740,500
2025-06-23	119.73	121.42	119.10	121.29	116.19	1,123,000
2025-06-20	119.25	119.81	118.51	119.77	114.73	1,665,400
2025-06-18	119.73	120.02	118.67	118.87	113.87	987,300
2025-06-17	119.58	120.60	119.10	119.33	114.31	1,210,200
2025-06-16	120.54	120.71	119.86	120.50	115.43	1,351,800
2025-06-13	120.65	121.88	119.18	119.68	114.65	1,231,200
2025-06-12	122.30	122.65	120.66	122.13	116.99	1,501,400
2025-06-11	125.92	126.23	123.10	123.30	118.12	980,100
2025-06-10	125.48	127.22	124.77	126.54	121.22	1,063,000
2025-06-09	125.25	125.89	122.96	125.25	119.98	791,700
2025-06-06	125.77	126.29	125.01	125.27	120.00	664,100
2025-06-05	126.26	126.65	125.22	126.16	119.87	735,000
2025-06-04	127.64	127.99	126.21	126.28	119.98	691,300
2025-06-03	127.90	128.96	127.02	127.75	121.38	998,100
2025-06-02	125.84	128.31	124.79	128.27	121.87	1,131,700
2025-05-30	126.08	127.32	124.78	126.52	120.21	2,359,400
2025-05-29	126.03	126.71	124.76	126.37	120.07	1,153,900
2025-05-28	127.64	128.39	125.81	125.94	119.66	834,800
2025-05-27	127.53	127.70	125.94	127.27	120.92	1,146,100
2025-05-23	124.94	126.71	124.57	126.21	119.92	978,600
2025-05-22	124.77	127.54	124.77	126.89	120.56	924,400
2025-05-21	126.92	127.52	124.98	125.09	118.85	1,295,000
2025-05-20	128.91	129.26	127.91	128.02	121.64	1,062,000
2025-05-19	127.00	129.37	127.00	129.09	122.65	1,132,100
2025-05-16	127.63	129.60	127.47	128.67	122.25	2,063,000
2025-05-15	124.35	127.60	124.13	127.48	121.12	1,693,700
2025-05-14	120.46	124.78	119.51	124.24	118.04	3,003,500
2025-05-13	122.48	122.65	121.15	121.20	115.16	1,017,500

← NewerPage 6 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.