U.S. markets close in 1 hour 59 minutes

Genuine Parts Company (GPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.77-4.10 (-4.36%)
As of 2:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202092.1592.8389.4289.7789.77410,368
Oct 27, 202095.5095.9393.7193.8793.87719,700
Oct 26, 202097.7497.8194.3395.4395.43941,700
Oct 23, 202097.6399.1897.1098.7898.78914,400
Oct 22, 2020100.49101.9595.7496.7896.781,411,700
Oct 21, 2020102.40103.33101.64102.02102.02952,000
Oct 20, 2020101.33103.59101.22101.85101.85886,000
Oct 19, 2020101.08102.54100.49100.61100.61999,900
Oct 16, 2020101.34101.77100.67100.92100.92733,800
Oct 15, 2020100.08101.9099.72101.28101.28910,600
Oct 14, 2020100.01101.58100.01100.93100.93709,000
Oct 13, 202099.72100.4299.2899.9099.90484,900
Oct 12, 2020100.28100.9999.80100.23100.23596,500
Oct 09, 2020101.58102.32100.30100.39100.39665,200
Oct 08, 202099.15101.2098.80101.15101.15657,300
Oct 07, 202097.5899.4397.5898.7598.75506,300
Oct 06, 202097.5399.1296.2096.5296.52522,700
Oct 05, 202096.9397.8396.3097.4097.40717,900
Oct 02, 202093.5096.1993.5095.8595.85576,900
Oct 01, 202095.6996.6194.2294.9794.97673,400
Sep 30, 202095.1596.0094.2895.1795.17778,100
Sep 29, 202095.9495.9494.6194.7494.74534,700
Sep 28, 202095.3296.3394.8395.7495.74715,000
Sep 25, 202093.3494.9492.8294.1094.10754,800
Sep 24, 202094.6595.8093.5393.9493.94738,600
Sep 23, 202097.0297.0294.4794.6794.671,658,100
Sep 22, 202096.8698.1195.9696.4396.43927,200
Sep 21, 2020100.60100.9396.0396.5596.551,117,200
Sep 18, 2020101.08103.21100.95102.06102.061,252,400
Sep 17, 2020100.54102.4899.99101.83101.83682,400
Sep 16, 2020102.34102.42100.46101.36101.36733,800
Sep 15, 2020103.43104.39101.52101.84101.841,056,700
Sep 14, 2020104.27104.27102.36103.02103.021,043,600
Sep 11, 202099.11100.7998.88100.56100.56855,000
Sep 10, 202099.98100.3998.0798.7798.771,150,200
Sep 09, 202098.06100.3797.6199.6799.67767,300
Sep 08, 202096.5798.7595.7997.5697.561,351,100
Sep 04, 202097.5798.1195.8297.4797.47608,200
Sep 03, 202098.7598.7596.1996.8496.841,133,700
Sep 03, 20200.79 Dividend
Sep 02, 202095.2399.4595.2399.2998.501,083,700
Sep 01, 202093.9296.0193.1495.6694.90728,900
Aug 31, 202095.9296.0093.6994.4493.691,200,900
Aug 28, 202093.9494.8993.4094.8894.13482,700
Aug 27, 202094.3794.8493.2193.6592.90410,700
Aug 26, 202094.2095.1593.8094.3793.62550,900
Aug 25, 202095.4595.6193.8494.5093.75567,000
Aug 24, 202093.9495.5393.6594.9994.23845,500
Aug 21, 202092.2193.5291.7293.2892.54850,400
Aug 20, 202092.1392.9591.9592.2291.49520,300
Aug 19, 202093.6493.9492.7893.0492.30459,200
Aug 18, 202094.1294.6793.4893.5692.82504,300
Aug 17, 202095.0095.2793.9694.2293.47463,100
Aug 14, 202094.2795.2894.2094.5693.81406,000
Aug 13, 202095.9596.1593.8494.3693.61487,300
Aug 12, 202095.9697.0595.3696.8796.10786,500
Aug 11, 202095.0796.5794.7695.2794.51758,600
Aug 10, 202092.7794.2592.3494.0793.32577,500
Aug 07, 202091.8492.7991.5492.7592.01559,000
Aug 06, 202092.1392.8091.3792.2391.50500,600
Aug 05, 202092.3092.7591.6992.4391.69658,800
Aug 04, 202090.5791.2390.2191.1990.46687,200
Aug 03, 202090.7391.4390.1490.8690.14791,800
Jul 31, 202090.6991.7089.3790.1589.431,644,800
Jul 30, 202090.4092.2887.8990.4889.761,009,800
Jul 29, 202089.3491.7689.3491.6590.92740,200
Jul 28, 202089.8390.2588.3789.2088.49716,700
Jul 27, 202088.0789.9087.0489.4388.72760,900
Jul 24, 202088.4489.9888.0588.6487.93669,000
Jul 23, 202088.5489.5088.0988.4687.76568,300
Jul 22, 202087.4989.3487.1689.1088.39496,900
Jul 21, 202087.0788.9387.0787.6386.93531,600
Jul 20, 202087.2187.5886.1087.0386.34572,400
Jul 17, 202089.2589.2587.4787.8687.16452,100
Jul 16, 202087.8888.7987.7188.6487.93454,600
Jul 15, 202087.7388.5386.6588.2687.56544,200
Jul 14, 202084.4586.3784.0986.1785.48727,200
Jul 13, 202086.1287.3384.9885.1384.45682,000
Jul 10, 202084.9485.7383.8885.5884.90479,800
Jul 09, 202085.6985.9783.6784.4583.78670,400
Jul 08, 202086.9187.2185.2586.1485.45512,300
Jul 07, 202086.4087.6086.3186.8486.15562,800
Jul 06, 202088.2188.5686.6487.4586.75443,400
Jul 02, 202087.4888.9886.0986.8486.15696,900
Jul 01, 202086.8487.4285.7885.9085.22760,900
Jun 30, 202086.7087.4485.6086.9686.27852,700
Jun 29, 202084.9587.3484.3087.0286.33734,000
Jun 26, 202084.8885.5383.3283.6682.991,290,300
Jun 25, 202084.0785.4583.2985.0684.38581,200
Jun 24, 202087.3987.5983.8884.6784.00818,600
Jun 23, 202088.7289.4387.4988.4487.74638,800
Jun 22, 202087.3788.6785.6887.7587.05739,100
Jun 19, 202089.9590.9787.3187.5886.882,854,000
Jun 18, 202087.7289.3287.7288.2487.54668,000
Jun 17, 202088.4989.5687.3988.6987.98695,200
Jun 16, 202089.1389.6586.5788.5887.88751,200
Jun 15, 202082.8886.6682.0685.6284.94963,200
Jun 12, 202086.3386.8383.7285.5984.91818,000
Jun 11, 202085.1286.0383.1383.5982.92806,800
Jun 10, 202091.8792.2088.4988.5187.81690,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...