Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	92.13	95.18	90.78	95.18	-	2.93%	491,179
May 19, 2026	92.11	93.28	91.00	92.47	92.47	-0.75%	1,369,297
May 18, 2026	93.31	94.26	92.11	93.17	93.17	0.32%	2,010,443
May 15, 2026	97.19	97.72	92.83	92.87	92.87	-4.44%	1,740,318
May 14, 2026	99.43	100.07	96.75	97.19	97.19	-1.70%	2,024,707
May 13, 2026	100.50	101.00	98.56	98.87	98.87	-1.86%	1,526,845
May 12, 2026	101.88	102.33	100.55	100.74	100.74	-0.67%	1,367,631
May 11, 2026	104.16	104.36	100.98	101.42	101.42	-3.15%	1,474,037
May 8, 2026	106.37	106.68	104.50	104.72	104.72	-0.50%	955,341
May 7, 2026	105.44	106.67	105.05	105.25	105.25	-0.23%	1,342,184
May 6, 2026	105.85	106.82	104.26	105.49	105.49	1.15%	1,340,309
May 5, 2026	102.93	105.09	102.39	104.29	104.29	0.74%	1,071,479
May 4, 2026	104.08	105.89	103.48	103.52	103.52	-1.40%	1,262,884
May 1, 2026	107.69	108.03	104.25	104.99	104.99	-2.09%	1,751,995
Apr 30, 2026	103.91	107.24	103.89	107.23	107.23	3.82%	2,223,377
Apr 29, 2026	104.06	104.84	102.85	103.28	103.28	-2.02%	1,106,569
Apr 28, 2026	107.60	108.00	104.93	105.41	105.41	-1.08%	977,389
Apr 27, 2026	108.29	109.65	105.59	106.56	106.56	-2.00%	1,698,695
Apr 24, 2026	109.36	109.89	108.31	108.74	108.74	-0.96%	1,111,035
Apr 23, 2026	111.90	112.33	109.17	109.79	109.79	-1.75%	1,639,676
Apr 22, 2026	114.88	115.86	111.50	111.74	111.74	-2.83%	2,483,537
Apr 21, 2026	114.75	116.77	110.87	115.00	115.00	2.14%	2,866,917
Apr 20, 2026	113.75	113.75	111.72	112.59	112.59	-1.05%	2,171,192
Apr 17, 2026	111.93	115.83	111.93	113.79	113.79	2.35%	2,036,137
Apr 16, 2026	110.68	111.83	110.18	111.18	111.18	0.67%	1,380,439
Apr 15, 2026	109.50	110.48	108.24	110.44	110.44	0.49%	2,142,461
Apr 14, 2026	109.49	110.59	108.73	109.90	109.90	0.10%	1,611,671
Apr 13, 2026	107.46	109.86	106.59	109.79	109.79	2.12%	2,349,069
Apr 10, 2026	109.24	109.53	106.99	107.51	107.51	-0.97%	1,812,279
Apr 9, 2026	107.15	109.14	105.84	108.56	108.56	1.07%	2,196,482
Apr 8, 2026	106.62	107.72	105.84	107.41	107.41	3.44%	1,893,950
Apr 7, 2026	104.56	105.30	103.50	103.84	103.84	-1.25%	1,308,526
Apr 6, 2026	102.28	105.17	102.28	105.15	105.15	1.62%	1,611,150
Apr 2, 2026	105.35	106.17	102.93	103.47	103.47	-1.63%	1,938,022
Apr 1, 2026	105.75	105.95	104.56	105.18	105.18	-0.54%	2,871,397
Mar 31, 2026	105.92	106.05	103.84	105.75	105.75	1.34%	2,577,740
Mar 30, 2026	104.76	105.63	103.41	104.35	104.35	-0.64%	1,883,881
Mar 27, 2026	105.08	105.70	104.18	105.02	105.02	-0.25%	3,343,499
Mar 26, 2026	104.46	106.48	104.39	105.28	105.28	0.15%	1,821,454
Mar 25, 2026	103.98	105.68	103.49	105.12	105.12	2.05%	2,327,993
Mar 24, 2026	99.78	103.41	99.50	103.01	103.01	1.93%	2,155,979
Mar 23, 2026	98.52	102.72	97.46	101.06	101.06	4.86%	2,776,977
Mar 20, 2026	99.00	99.96	96.08	96.38	96.38	-2.73%	3,982,760
Mar 19, 2026	99.80	100.52	98.14	99.09	99.09	-1.62%	2,242,993
Mar 18, 2026	101.37	102.44	100.48	100.72	100.72	-2.04%	2,052,182
Mar 17, 2026	104.67	105.23	102.58	102.82	102.82	-1.14%	2,981,786
Mar 16, 2026	105.73	106.50	103.42	104.01	104.01	-1.64%	2,414,434
Mar 13, 2026	108.01	108.01	105.02	105.74	105.74	-1.19%	1,722,360
Mar 12, 2026	108.44	109.33	106.77	107.01	107.01	-2.01%	3,482,710
Mar 11, 2026	109.10	114.78	108.14	109.20	109.20	0.22%	3,380,079