Genuine Parts Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	125.38	126.69	124.13	124.90	117.70	1,973,800
2025-02-13	123.10	124.80	122.46	124.68	117.49	1,572,200
2025-02-12	120.10	122.30	120.10	122.26	115.21	1,229,300
2025-02-11	117.36	122.01	117.36	121.70	114.68	2,011,900
2025-02-10	118.57	119.07	117.57	118.44	111.61	1,462,300
2025-02-07	117.99	119.67	117.15	117.74	110.95	1,440,900
2025-02-06	119.09	120.20	117.16	118.04	111.24	1,973,100
2025-02-05	117.99	118.80	117.56	118.34	111.52	1,519,600
2025-02-04	115.34	118.24	115.34	117.52	110.75	1,308,200
2025-02-03	114.43	116.38	113.29	115.92	109.24	1,258,500
2025-01-31	117.43	118.23	115.78	116.25	109.55	2,336,500
2025-01-30	117.00	118.52	116.56	118.16	111.35	1,573,800
2025-01-29	117.13	117.61	115.83	116.34	109.63	1,755,800
2025-01-28	119.43	119.58	117.23	117.31	110.55	1,438,300
2025-01-27	117.96	120.28	117.96	120.14	113.21	1,705,100
2025-01-24	118.20	118.60	116.64	117.23	110.47	1,311,800
2025-01-23	118.51	118.88	117.08	118.32	111.50	1,223,500
2025-01-22	120.22	120.22	115.55	117.66	110.88	4,289,800
2025-01-21	118.52	120.40	118.06	120.07	113.15	1,451,200
2025-01-17	118.00	119.07	116.59	118.52	111.69	2,448,100
2025-01-16	119.12	119.98	117.60	119.42	112.54	1,625,900
2025-01-15	118.71	119.16	116.98	117.38	110.61	1,225,000
2025-01-14	116.58	117.80	116.14	117.02	110.27	1,208,400
2025-01-13	115.95	117.43	115.17	116.51	109.79	1,301,500
2025-01-10	115.23	116.72	114.80	115.91	109.23	1,245,000
2025-01-08	116.01	116.73	114.89	116.53	109.81	941,100
2025-01-07	118.25	119.24	116.33	116.61	109.89	848,200
2025-01-06	117.14	119.20	116.87	117.37	110.60	1,076,700
2025-01-03	116.31	117.22	114.85	116.86	110.12	1,218,100
2025-01-02	117.36	118.84	115.87	116.06	109.37	1,041,400
2024-12-31	116.11	117.46	116.08	116.76	110.03	880,000
2024-12-30	116.19	117.01	115.34	115.82	109.14	1,295,300
2024-12-27	115.99	117.65	115.61	116.96	110.22	846,200
2024-12-26	116.33	117.66	116.23	116.55	109.83	884,900
2024-12-24	116.10	117.29	115.57	117.29	110.53	346,600
2024-12-23	114.85	117.50	114.37	116.18	109.48	1,134,100
2024-12-20	114.36	116.67	113.48	115.73	109.06	2,689,400
2024-12-19	115.64	117.20	114.54	114.62	108.01	1,589,100
2024-12-18	118.35	119.70	115.53	115.59	108.93	1,280,900
2024-12-17	117.97	119.65	117.44	118.49	111.66	1,280,300
2024-12-16	121.15	121.38	118.51	118.58	111.74	1,376,700
2024-12-13	121.66	122.50	120.28	121.22	114.23	936,500
2024-12-12	122.85	122.94	120.02	121.78	114.76	937,600
2024-12-11	125.48	125.48	122.82	122.99	115.90	1,473,900
2024-12-10	125.61	126.54	123.23	125.40	118.17	928,300
2024-12-09	124.20	127.58	124.10	125.92	118.66	1,291,100
2024-12-06	124.99	125.63	122.67	123.42	116.31	931,700
2024-12-05	125.87	126.16	123.86	124.62	116.49	1,144,200
2024-12-04	126.74	127.52	125.78	125.89	117.68	796,600
2024-12-03	127.25	127.92	126.11	127.37	119.06	924,000
2024-12-02	127.59	128.54	126.55	127.53	119.21	3,119,700
2024-11-29	126.52	127.68	126.33	126.73	118.47	554,500
2024-11-27	128.00	128.73	126.59	126.87	118.60	908,000
2024-11-26	128.65	129.03	127.34	127.90	119.56	917,500
2024-11-25	126.53	130.60	126.35	129.47	121.03	1,648,800
2024-11-22	123.30	125.06	123.00	124.80	116.66	953,300
2024-11-21	121.52	122.77	120.29	122.69	114.69	973,500
2024-11-20	121.67	121.67	119.75	120.76	112.89	1,043,100
2024-11-19	122.75	124.00	121.19	121.26	113.35	1,053,800
2024-11-18	123.11	125.00	122.85	124.19	116.09	905,800

← NewerPage 8 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.