Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	124.83	125.00	121.48	122.40	122.40	-1.94%	2,203,703
Jul 17, 2026	125.09	127.78	123.78	124.82	124.82	-0.67%	1,633,630
Jul 16, 2026	121.26	125.94	121.26	125.66	125.66	3.85%	1,678,137
Jul 15, 2026	122.60	122.60	120.67	121.00	121.00	-0.95%	2,422,970
Jul 14, 2026	123.30	123.71	121.59	122.16	122.16	-1.10%	1,660,038
Jul 13, 2026	126.73	127.74	123.46	123.52	123.52	-1.67%	1,417,621
Jul 10, 2026	124.91	127.76	124.61	125.62	125.62	1.09%	2,400,100
Jul 9, 2026	125.14	126.85	123.92	124.27	124.27	-0.37%	1,912,314
Jul 8, 2026	127.31	127.31	124.12	124.73	124.73	-3.06%	1,775,275
Jul 7, 2026	129.51	131.58	128.42	128.67	128.67	0.01%	2,111,925
Jul 6, 2026	129.20	130.30	125.69	128.66	128.66	-2.95%	3,450,350
Jul 2, 2026	119.41	135.44	116.76	132.57	132.57	12.92%	5,053,926
Jul 1, 2026	117.93	119.65	116.94	117.40	117.40	-0.49%	1,361,437
Jun 30, 2026	117.15	118.34	116.07	117.98	117.98	0.68%	1,205,475
Jun 29, 2026	114.92	117.14	114.38	117.18	117.18	1.00%	1,619,877
Jun 26, 2026	112.67	116.62	112.67	116.02	116.02	2.68%	2,816,921
Jun 25, 2026	110.82	114.59	110.19	112.99	112.99	2.04%	1,382,003
Jun 24, 2026	107.54	110.97	107.46	110.73	110.73	4.00%	1,229,655
Jun 23, 2026	105.50	107.68	104.81	106.47	106.47	1.29%	1,637,508
Jun 22, 2026	106.68	107.89	105.02	105.11	105.11	-3.30%	2,061,142
Jun 18, 2026	107.12	111.31	107.12	108.70	108.70	2.43%	3,583,416
Jun 17, 2026	106.64	109.57	105.47	106.12	106.12	-1.07%	3,079,883
Jun 16, 2026	106.48	108.06	105.66	107.27	107.27	2.51%	2,004,408
Jun 15, 2026	104.50	105.78	104.48	104.64	104.64	0.86%	2,236,446
Jun 12, 2026	103.22	103.83	101.43	103.75	103.75	1.46%	1,510,496
Jun 11, 2026	99.02	102.43	98.81	102.26	102.26	3.89%	1,923,844
Jun 10, 2026	99.55	100.03	97.47	98.43	98.43	-0.99%	1,047,376
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