Genuine Parts Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.19 | 135.38 | 133.29 | 133.96 | 133.96 | 1,254,500 |
| 2026-10-15 | 133.50 | 135.50 | 132.93 | 133.51 | 133.51 | 1,125,100 |
| 2026-10-14 | 129.93 | 131.84 | 128.58 | 131.63 | 131.63 | 829,200 |
| 2026-10-13 | 130.47 | 131.72 | 128.36 | 130.71 | 130.71 | 744,000 |
| 2026-10-12 | 126.80 | 129.69 | 126.01 | 129.62 | 129.62 | 624,800 |
| 2026-10-09 | 128.12 | 128.37 | 126.24 | 127.02 | 127.02 | 649,700 |
| 2026-10-08 | 124.99 | 128.34 | 123.85 | 128.17 | 128.17 | 1,079,800 |
| 2026-10-07 | 126.18 | 126.42 | 124.24 | 125.41 | 125.41 | 900,900 |
| 2026-10-06 | 126.95 | 128.91 | 126.92 | 127.38 | 127.38 | 740,200 |
| 2026-10-05 | 127.13 | 127.48 | 124.95 | 126.24 | 126.24 | 707,900 |
| 2026-10-02 | 126.32 | 127.88 | 125.48 | 127.24 | 127.24 | 777,900 |
| 2026-10-01 | 124.99 | 126.59 | 123.93 | 125.12 | 125.12 | 981,200 |
| 2026-09-30 | 127.88 | 128.12 | 125.57 | 125.74 | 125.74 | 830,500 |
| 2026-09-29 | 127.55 | 128.78 | 126.62 | 126.95 | 126.95 | 552,500 |
| 2026-09-28 | 128.13 | 129.82 | 127.54 | 128.13 | 128.13 | 741,400 |
| 2026-09-25 | 129.30 | 131.09 | 128.34 | 129.61 | 129.61 | 537,900 |
| 2026-09-24 | 129.18 | 130.32 | 128.09 | 129.26 | 129.26 | 786,600 |
| 2026-09-23 | 128.84 | 130.41 | 127.47 | 128.76 | 128.76 | 691,700 |
| 2026-09-22 | 128.92 | 131.45 | 127.84 | 129.59 | 129.59 | 814,300 |
| 2026-09-21 | 128.86 | 130.00 | 126.24 | 126.45 | 126.45 | 1,024,400 |
| 2026-09-18 | 130.21 | 130.44 | 127.58 | 128.08 | 128.08 | 2,819,200 |
| 2026-09-17 | 132.71 | 132.85 | 130.57 | 130.88 | 130.88 | 843,700 |
| 2026-09-16 | 130.53 | 132.66 | 129.39 | 130.52 | 130.52 | 889,900 |
| 2026-09-15 | 133.79 | 133.79 | 129.92 | 131.01 | 131.01 | 1,198,800 |
| 2026-09-14 | 132.96 | 134.23 | 131.58 | 133.21 | 133.21 | 933,100 |
| 2026-09-11 | 136.38 | 136.38 | 133.39 | 133.68 | 133.68 | 730,900 |
| 2026-09-10 | 134.41 | 135.36 | 133.05 | 134.16 | 134.16 | 944,200 |
| 2026-09-09 | 132.43 | 135.91 | 132.34 | 135.24 | 135.24 | 1,073,300 |
| 2026-09-08 | 135.69 | 135.85 | 133.26 | 134.06 | 134.06 | 872,300 |
| 2026-09-04 | 135.52 | 138.20 | 135.52 | 138.08 | 138.08 | 737,200 |
| 2026-09-03 | 137.63 | 138.81 | 134.38 | 137.62 | 136.56 | 947,500 |
| 2026-09-02 | 135.69 | 137.56 | 134.91 | 137.15 | 136.09 | 745,200 |
| 2026-09-01 | 135.25 | 136.17 | 134.28 | 134.84 | 133.80 | 932,400 |
| 2026-08-31 | 136.84 | 137.58 | 135.63 | 135.67 | 134.62 | 1,245,600 |
| 2026-08-28 | 137.34 | 137.54 | 135.39 | 137.51 | 136.45 | 733,700 |
| 2026-08-27 | 137.36 | 138.98 | 135.65 | 136.70 | 135.64 | 1,259,400 |
| 2026-08-26 | 138.44 | 139.89 | 136.58 | 139.49 | 138.41 | 1,661,300 |
| 2026-08-25 | 136.04 | 138.21 | 135.31 | 137.95 | 136.88 | 1,235,000 |
| 2026-08-24 | 134.08 | 135.76 | 133.93 | 135.69 | 134.64 | 775,000 |
| 2026-08-21 | 133.42 | 135.07 | 132.77 | 133.96 | 132.93 | 1,245,900 |
| 2026-08-20 | 131.55 | 133.07 | 129.40 | 132.92 | 131.89 | 1,761,400 |
| 2026-08-19 | 133.69 | 135.94 | 132.84 | 134.54 | 133.50 | 870,400 |
| 2026-08-18 | 133.78 | 134.63 | 131.85 | 131.89 | 130.87 | 941,500 |
| 2026-08-17 | 133.68 | 134.51 | 132.42 | 132.52 | 131.50 | 1,119,800 |
| 2026-08-14 | 134.82 | 135.88 | 134.00 | 135.03 | 133.99 | 688,200 |
| 2026-08-13 | 135.31 | 135.63 | 133.40 | 135.35 | 134.30 | 898,300 |
| 2026-08-12 | 133.87 | 135.14 | 131.72 | 134.01 | 132.97 | 1,083,800 |
| 2026-08-11 | 133.91 | 137.16 | 133.22 | 135.09 | 134.05 | 1,440,400 |
| 2026-08-10 | 133.56 | 134.77 | 131.96 | 134.54 | 133.50 | 1,597,500 |
| 2026-08-07 | 133.36 | 135.69 | 132.85 | 135.63 | 134.58 | 827,400 |
| 2026-08-06 | 131.44 | 133.10 | 131.15 | 132.79 | 131.76 | 1,172,300 |
| 2026-08-05 | 132.25 | 133.21 | 131.10 | 131.32 | 130.31 | 884,600 |
| 2026-08-04 | 127.69 | 132.86 | 127.34 | 132.55 | 131.53 | 1,303,800 |
| 2026-08-03 | 127.98 | 129.80 | 127.28 | 128.52 | 127.53 | 1,126,800 |
| 2026-07-31 | 123.33 | 125.77 | 123.33 | 124.37 | 123.41 | 1,219,300 |
| 2026-07-30 | 129.44 | 129.97 | 123.62 | 124.83 | 123.87 | 1,154,100 |
| 2026-07-29 | 128.77 | 131.15 | 127.16 | 129.98 | 128.98 | 1,505,300 |
| 2026-07-28 | 129.99 | 132.00 | 128.86 | 129.71 | 128.71 | 1,363,100 |
| 2026-07-27 | 125.00 | 128.79 | 124.25 | 127.70 | 126.71 | 1,546,200 |
| 2026-07-24 | 120.02 | 124.37 | 120.02 | 124.21 | 123.25 | 1,224,200 |
Page 1 of 79 · 4,728 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.