Genuine Parts Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 124.46 | 124.95 | 122.38 | 122.62 | 114.62 | 1,077,400 |
| 2024-11-14 | 124.99 | 126.35 | 123.81 | 123.85 | 115.77 | 1,430,000 |
| 2024-11-13 | 122.39 | 124.48 | 122.10 | 123.68 | 115.62 | 1,438,700 |
| 2024-11-12 | 122.08 | 123.16 | 121.40 | 122.70 | 114.70 | 1,534,900 |
| 2024-11-11 | 123.22 | 124.58 | 122.02 | 122.36 | 114.38 | 957,900 |
| 2024-11-08 | 122.78 | 123.33 | 122.16 | 122.41 | 114.43 | 1,220,300 |
| 2024-11-07 | 123.19 | 124.79 | 122.38 | 123.04 | 115.02 | 1,696,100 |
| 2024-11-06 | 120.00 | 123.55 | 119.09 | 123.28 | 115.24 | 2,574,200 |
| 2024-11-05 | 116.03 | 116.69 | 115.26 | 116.60 | 109.00 | 1,068,300 |
| 2024-11-04 | 114.01 | 116.80 | 113.98 | 116.05 | 108.48 | 1,216,400 |
| 2024-11-01 | 114.86 | 115.52 | 113.29 | 113.61 | 106.20 | 1,318,700 |
| 2024-10-31 | 116.00 | 116.97 | 114.08 | 114.70 | 107.22 | 2,763,100 |
| 2024-10-30 | 118.10 | 119.01 | 115.93 | 116.27 | 108.69 | 1,532,400 |
| 2024-10-29 | 117.19 | 118.52 | 116.58 | 117.28 | 109.63 | 2,502,000 |
| 2024-10-28 | 115.65 | 119.08 | 115.37 | 118.35 | 110.63 | 3,932,700 |
| 2024-10-25 | 113.00 | 114.96 | 113.00 | 114.24 | 106.79 | 2,138,100 |
| 2024-10-24 | 114.42 | 115.86 | 112.93 | 113.11 | 105.73 | 2,219,400 |
| 2024-10-23 | 114.01 | 116.50 | 113.15 | 116.24 | 108.66 | 2,768,400 |
| 2024-10-22 | 120.44 | 122.54 | 112.74 | 113.11 | 105.73 | 6,715,600 |
| 2024-10-21 | 143.67 | 144.21 | 142.47 | 143.12 | 133.79 | 990,100 |
| 2024-10-18 | 144.29 | 144.29 | 142.45 | 143.17 | 133.83 | 852,000 |
| 2024-10-17 | 143.12 | 143.97 | 142.18 | 143.63 | 134.26 | 750,400 |
| 2024-10-16 | 142.22 | 143.81 | 141.53 | 143.16 | 133.83 | 879,700 |
| 2024-10-15 | 139.46 | 142.25 | 139.46 | 140.41 | 131.25 | 1,153,900 |
| 2024-10-14 | 136.91 | 139.60 | 136.67 | 139.44 | 130.35 | 1,025,500 |
| 2024-10-11 | 133.68 | 137.74 | 133.68 | 137.24 | 128.29 | 864,500 |
| 2024-10-10 | 133.76 | 134.57 | 133.01 | 133.44 | 124.74 | 613,200 |
| 2024-10-09 | 134.14 | 134.97 | 133.12 | 133.76 | 125.04 | 807,700 |
| 2024-10-08 | 134.00 | 134.30 | 132.76 | 133.67 | 124.95 | 716,900 |
| 2024-10-07 | 136.03 | 136.57 | 134.80 | 134.99 | 126.19 | 619,800 |
| 2024-10-04 | 137.46 | 138.31 | 136.28 | 136.70 | 127.79 | 649,600 |
| 2024-10-03 | 137.85 | 138.03 | 136.31 | 136.57 | 127.66 | 553,400 |
| 2024-10-02 | 138.74 | 139.68 | 137.88 | 138.77 | 129.72 | 666,300 |
| 2024-10-01 | 139.55 | 140.51 | 138.01 | 139.65 | 130.54 | 764,900 |
| 2024-09-30 | 141.34 | 141.34 | 138.91 | 139.68 | 130.57 | 680,700 |
| 2024-09-27 | 142.34 | 143.58 | 141.03 | 141.24 | 132.03 | 618,200 |
| 2024-09-26 | 139.20 | 141.63 | 138.78 | 141.50 | 132.27 | 686,400 |
| 2024-09-25 | 140.16 | 140.16 | 138.04 | 138.52 | 129.49 | 888,300 |
| 2024-09-24 | 137.40 | 139.90 | 137.06 | 139.66 | 130.55 | 846,500 |
| 2024-09-23 | 137.13 | 137.93 | 136.11 | 137.74 | 128.76 | 932,200 |
| 2024-09-20 | 138.59 | 138.68 | 135.97 | 137.02 | 128.09 | 1,358,200 |
| 2024-09-19 | 139.61 | 140.00 | 138.20 | 139.14 | 130.07 | 528,000 |
| 2024-09-18 | 139.40 | 141.10 | 137.85 | 138.09 | 129.09 | 489,700 |
| 2024-09-17 | 137.97 | 139.25 | 137.17 | 137.33 | 128.38 | 529,900 |
| 2024-09-16 | 138.32 | 139.42 | 136.88 | 137.35 | 128.39 | 756,200 |
| 2024-09-13 | 137.06 | 137.85 | 136.13 | 137.35 | 128.39 | 874,300 |
| 2024-09-12 | 135.06 | 136.24 | 133.21 | 136.21 | 127.33 | 669,300 |
| 2024-09-11 | 135.00 | 135.29 | 132.31 | 135.05 | 126.24 | 775,900 |
| 2024-09-10 | 136.84 | 136.89 | 134.72 | 135.76 | 126.91 | 726,600 |
| 2024-09-09 | 134.91 | 136.84 | 133.24 | 136.61 | 127.70 | 824,100 |
| 2024-09-06 | 136.31 | 137.79 | 134.05 | 134.30 | 125.54 | 932,300 |
| 2024-09-05 | 141.38 | 141.89 | 135.01 | 137.34 | 127.45 | 1,620,500 |
| 2024-09-04 | 143.34 | 144.17 | 139.35 | 141.20 | 131.03 | 742,100 |
| 2024-09-03 | 142.99 | 144.44 | 141.53 | 143.19 | 132.88 | 739,500 |
| 2024-08-30 | 142.77 | 143.42 | 141.54 | 143.26 | 132.94 | 821,900 |
| 2024-08-29 | 143.34 | 143.57 | 141.77 | 142.28 | 132.03 | 476,800 |
| 2024-08-28 | 142.85 | 143.54 | 141.89 | 142.51 | 132.25 | 755,700 |
| 2024-08-27 | 142.90 | 143.17 | 142.08 | 142.71 | 132.43 | 649,300 |
| 2024-08-26 | 143.25 | 144.49 | 141.83 | 143.00 | 132.70 | 798,200 |
| 2024-08-23 | 142.41 | 143.57 | 141.58 | 142.21 | 131.97 | 525,000 |
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.