Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	104.06	104.84	102.85	103.28	103.28	-2.02%	1,102,950
Apr 28, 2026	107.60	108.00	104.93	105.41	105.41	-1.08%	969,330
Apr 27, 2026	108.29	109.65	105.59	106.56	106.56	-2.00%	1,680,534
Apr 24, 2026	109.36	109.89	108.31	108.74	108.74	-0.96%	1,109,481
Apr 23, 2026	111.90	112.33	109.17	109.79	109.79	-1.75%	1,639,668
Apr 22, 2026	114.88	115.86	111.50	111.74	111.74	-2.83%	2,483,320
Apr 21, 2026	114.75	116.77	110.87	115.00	115.00	2.14%	2,863,662
Apr 20, 2026	113.75	113.75	111.72	112.59	112.59	-1.05%	2,170,941
Apr 17, 2026	111.93	115.83	111.93	113.79	113.79	2.35%	2,035,133
Apr 16, 2026	110.68	111.83	110.18	111.18	111.18	0.67%	1,380,244
Apr 15, 2026	109.50	110.48	108.24	110.44	110.44	0.49%	2,141,973
Apr 14, 2026	109.49	110.59	108.73	109.90	109.90	0.10%	1,611,324
Apr 13, 2026	107.46	109.86	106.59	109.79	109.79	2.12%	2,337,534
Apr 10, 2026	109.24	109.53	106.99	107.51	107.51	-0.97%	1,796,694
Apr 9, 2026	107.15	109.14	105.84	108.56	108.56	1.07%	2,195,917
Apr 8, 2026	106.62	107.72	105.84	107.41	107.41	3.44%	1,893,393
Apr 7, 2026	104.56	105.30	103.50	103.84	103.84	-1.25%	1,307,474
Apr 6, 2026	102.28	105.17	102.28	105.15	105.15	1.62%	1,610,133
Apr 2, 2026	105.35	106.17	102.93	103.47	103.47	-1.63%	1,935,968
Apr 1, 2026	105.75	105.95	104.56	105.18	105.18	-0.54%	2,871,226
Mar 31, 2026	105.92	106.05	103.84	105.75	105.75	1.34%	2,240,316
Mar 30, 2026	104.76	105.63	103.41	104.35	104.35	-0.64%	1,865,143
Mar 27, 2026	105.08	105.70	104.18	105.02	105.02	-0.25%	3,343,366
Mar 26, 2026	104.46	106.48	104.39	105.28	105.28	0.15%	1,821,402
Mar 25, 2026	103.98	105.68	103.49	105.12	105.12	2.05%	2,327,846
Mar 24, 2026	99.78	103.41	99.50	103.01	103.01	1.93%	2,154,857
Mar 23, 2026	98.52	102.72	97.46	101.06	101.06	4.86%	2,776,632
Mar 20, 2026	99.00	99.96	96.08	96.38	96.38	-2.73%	3,640,450
Mar 19, 2026	99.80	100.52	98.14	99.09	99.09	-1.62%	2,241,240
Mar 18, 2026	101.37	102.44	100.48	100.72	100.72	-2.04%	2,051,766
Mar 17, 2026	104.67	105.23	102.58	102.82	102.82	-1.14%	2,981,598
Mar 16, 2026	105.73	106.50	103.42	104.01	104.01	-1.64%	2,413,074
Mar 13, 2026	108.01	108.01	105.02	105.74	105.74	-1.19%	1,721,677
Mar 12, 2026	108.44	109.33	106.77	107.01	107.01	-2.01%	3,482,669
Mar 11, 2026	109.10	114.78	108.14	109.20	109.20	0.22%	3,379,837
Mar 10, 2026	111.63	111.80	108.89	108.96	108.96	-2.58%	1,812,133
Mar 9, 2026	113.92	114.56	110.77	111.84	111.84	-3.19%	1,584,653
Mar 6, 2026	114.98	115.79	113.18	115.52	115.52	-1.36%	1,099,501
Mar 5, 2026	115.35	117.13	115.35	117.11	116.05	1.27%	1,294,464
Mar 4, 2026	116.55	117.05	115.21	115.64	114.59	-0.67%	1,280,886
Mar 3, 2026	116.00	117.37	113.84	116.42	115.36	-1.80%	1,123,224
Mar 2, 2026	117.52	118.63	116.13	118.55	117.47	-0.60%	1,133,165
Feb 27, 2026	115.90	119.57	115.06	119.26	118.18	2.05%	1,468,221
Feb 26, 2026	117.24	118.00	115.44	116.86	115.80	-0.05%	1,336,468
Feb 25, 2026	118.17	119.24	115.87	116.92	115.86	-1.60%	2,098,640
Feb 24, 2026	118.19	121.01	117.84	118.82	117.74	2.29%	2,379,067
Feb 23, 2026	117.28	118.15	115.74	116.16	115.11	-1.61%	1,506,548
Feb 20, 2026	118.60	120.00	116.38	118.06	116.99	-1.10%	2,276,890
Feb 19, 2026	120.27	121.09	118.14	119.37	118.29	-1.27%	1,916,371
Feb 18, 2026	123.14	124.32	119.36	120.91	119.81	-3.84%	2,668,319