Genuine Parts Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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