Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	97.52	100.23	97.22	99.41	99.41	2.41%	1,089,412
Jun 8, 2026	96.88	98.66	96.07	97.07	97.07	-1.10%	1,367,695
Jun 5, 2026	97.66	98.98	96.95	98.15	98.15	0.60%	1,383,407
Jun 4, 2026	99.75	100.25	97.17	98.63	97.57	0.36%	1,467,559
Jun 3, 2026	98.68	99.76	98.01	98.28	97.22	-1.08%	1,330,167
Jun 2, 2026	98.15	99.43	97.49	99.35	98.28	2.15%	1,338,686
Jun 1, 2026	97.51	98.61	96.45	97.26	96.21	-1.46%	1,867,505
May 29, 2026	98.94	99.47	97.89	98.70	97.64	-0.56%	2,427,180
May 28, 2026	97.75	99.37	97.08	99.26	98.19	0.87%	1,364,583
May 27, 2026	98.00	101.10	98.00	98.40	97.34	1.39%	1,784,055
May 26, 2026	96.52	97.47	95.57	97.05	96.00	-0.84%	1,542,176
May 22, 2026	97.60	98.75	97.17	97.87	96.82	0.26%	959,082
May 21, 2026	94.03	98.02	93.47	97.62	96.57	2.79%	1,564,509
May 20, 2026	92.13	95.55	90.78	94.97	93.95	2.70%	1,478,192
May 19, 2026	92.11	93.28	91.00	92.47	91.47	-0.75%	1,379,715
May 18, 2026	93.31	94.26	92.11	93.17	92.17	0.32%	2,060,819
May 15, 2026	97.19	97.72	92.83	92.87	91.87	-4.44%	1,740,318
May 14, 2026	99.43	100.07	96.75	97.19	96.14	-1.70%	2,024,707
May 13, 2026	100.50	101.00	98.56	98.87	97.80	-1.86%	1,526,845
May 12, 2026	101.88	102.33	100.55	100.74	99.65	-0.67%	1,367,631
May 11, 2026	104.16	104.36	100.98	101.42	100.33	-3.15%	1,474,037
May 8, 2026	106.37	106.68	104.50	104.72	103.59	-0.50%	955,341
May 7, 2026	105.44	106.67	105.05	105.25	104.12	-0.23%	1,342,184
May 6, 2026	105.85	106.82	104.26	105.49	104.35	1.15%	1,340,309
May 5, 2026	102.93	105.09	102.39	104.29	103.17	0.74%	1,071,479
May 4, 2026	104.08	105.89	103.48	103.52	102.40	-1.40%	1,262,884
May 1, 2026	107.69	108.03	104.25	104.99	103.86	-2.09%	1,751,995
Apr 30, 2026	103.91	107.24	103.89	107.23	106.07	3.82%	2,223,377
Apr 29, 2026	104.06	104.84	102.85	103.28	102.17	-2.02%	1,106,569
Apr 28, 2026	107.60	108.00	104.93	105.41	104.27	-1.08%	977,389
Apr 27, 2026	108.29	109.65	105.59	106.56	105.41	-2.00%	1,698,695
Apr 24, 2026	109.36	109.89	108.31	108.74	107.57	-0.96%	1,111,035
Apr 23, 2026	111.90	112.33	109.17	109.79	108.61	-1.75%	1,639,676
Apr 22, 2026	114.88	115.86	111.50	111.74	110.54	-2.83%	2,483,537
Apr 21, 2026	114.75	116.77	110.87	115.00	113.76	2.14%	2,866,917
Apr 20, 2026	113.75	113.75	111.72	112.59	111.38	-1.05%	2,171,192
Apr 17, 2026	111.93	115.83	111.93	113.79	112.56	2.35%	2,036,137
Apr 16, 2026	110.68	111.83	110.18	111.18	109.98	0.67%	1,380,439
Apr 15, 2026	109.50	110.48	108.24	110.44	109.25	0.49%	2,142,461
Apr 14, 2026	109.49	110.59	108.73	109.90	108.72	0.10%	1,611,671
Apr 13, 2026	107.46	109.86	106.59	109.79	108.61	2.12%	2,349,069
Apr 10, 2026	109.24	109.53	106.99	107.51	106.35	-0.97%	1,812,279
Apr 9, 2026	107.15	109.14	105.84	108.56	107.39	1.07%	2,196,482
Apr 8, 2026	106.62	107.72	105.84	107.41	106.25	3.44%	1,893,950
Apr 7, 2026	104.56	105.30	103.50	103.84	102.72	-1.25%	1,308,526
Apr 6, 2026	102.28	105.17	102.28	105.15	104.02	1.62%	1,611,150
Apr 2, 2026	105.35	106.17	102.93	103.47	102.36	-1.63%	1,938,022
Apr 1, 2026	105.75	105.95	104.56	105.18	104.05	-0.54%	2,871,397
Mar 31, 2026	105.92	106.05	103.84	105.75	104.61	1.34%	2,577,740
Mar 30, 2026	104.76	105.63	103.41	104.35	103.23	-0.64%	1,883,881