NYSE:GPC | Historical Stock Price | GENUINE PARTS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.89$10.92$30.60$85.78$240.46$674.071980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.23$349.83412,700——
2019-12-30$106.02$349.14297,700——
2019-12-27$106.24$349.86407,300——
2019-12-26$106.00$349.07366,200——
2019-12-24$105.52$347.49242,200——
2019-12-23$106.53$350.82454,100——
2019-12-20$105.99$349.041,248,900——
2019-12-19$105.19$346.40612,000——
2019-12-18$106.00$349.07865,200——
2019-12-17$105.89$348.71642,400——
2019-12-16$105.35$346.93743,000——
2019-12-13$105.16$346.30486,400——
2019-12-12$105.73$348.18818,800——
2019-12-11$104.25$343.31494,100——
2019-12-10$103.65$341.33514,400——
2019-12-09$103.88$342.09640,000——
2019-12-06$103.70$341.50503,600——
2019-12-05$102.98$339.13443,100——
2019-12-04$103.77$339.21573,600——
2019-12-03$102.71$335.75479,300——
2019-12-02$104.72$342.32641,400——
2019-11-29$104.37$341.18304,500——
2019-11-27$105.21$343.92509,100——
2019-11-26$104.45$341.44662,500——
2019-11-25$103.98$339.90544,400——
2019-11-22$103.71$339.02472,100——
2019-11-21$102.56$335.26595,600——
2019-11-20$103.31$337.71923,400——
2019-11-19$104.57$341.83559,000——
2019-11-18$105.39$344.51762,900——
2019-11-15$104.83$342.681,044,200——
2019-11-14$103.83$339.41562,700——
2019-11-13$104.35$341.11512,700——
2019-11-12$104.70$342.25699,900——
2019-11-11$106.10$346.83439,600——
2019-11-08$106.15$346.99543,600——
2019-11-07$106.42$347.88721,100——
2019-11-06$107.74$352.19483,600——
2019-11-05$107.24$350.56545,200——
2019-11-04$106.39$347.78791,100——
2019-11-01$104.71$342.29766,400——
2019-10-31$102.58$335.32930,700——
2019-10-30$103.19$337.32494,800——
2019-10-29$103.26$337.55561,500——
2019-10-28$103.66$338.86381,200——
2019-10-25$102.51$335.10711,600——
2019-10-24$104.05$340.13753,500——
2019-10-23$104.24$340.75682,500——
2019-10-22$103.31$337.71634,800——
2019-10-21$101.86$332.97582,700——
2019-10-18$101.35$331.30917,800——
2019-10-17$98.93$323.391,069,100——
2019-10-16$97.73$319.47867,700——
2019-10-15$97.94$320.16762,800——
2019-10-14$96.82$316.50400,100——
2019-10-11$96.88$316.69638,100——
2019-10-10$94.52$308.98633,400——
2019-10-09$93.23$304.76691,600——
2019-10-08$92.55$302.54663,900——
2019-10-07$94.54$309.04535,500——
2019-10-04$95.94$313.62463,100——
2019-10-03$94.62$309.30457,400——
2019-10-02$94.36$308.45896,100——
2019-10-01$97.22$317.801,069,800——
2019-09-30$99.59$325.55707,800——
2019-09-27$98.93$323.39598,100——
2019-09-26$97.43$318.49558,500——
2019-09-25$97.72$319.44788,000——
2019-09-24$96.05$313.981,069,900——
2019-09-23$97.77$319.60822,000——
2019-09-20$97.50$318.721,150,400——
2019-09-19$97.02$317.15605,400——
2019-09-18$98.07$320.58450,800——
2019-09-17$97.99$320.32408,400——
2019-09-16$97.89$319.99478,600——
2019-09-13$98.68$322.58490,800——
2019-09-12$97.52$318.78686,500——
2019-09-11$98.05$320.52622,300——
2019-09-10$97.18$317.67582,100——
2019-09-09$95.34$311.66621,300——
2019-09-06$94.33$308.36726,500——
2019-09-05$93.56$305.84924,500——
2019-09-04$91.59$296.91607,800——
2019-09-03$90.80$294.34780,600——
2019-08-30$90.29$292.69998,200——
2019-08-29$89.59$290.42994,500——
2019-08-28$88.60$287.21642,400——
2019-08-27$87.85$284.78664,700——
2019-08-26$87.82$284.68516,300——
2019-08-23$87.73$284.39834,500——
2019-08-22$89.81$291.14536,700——
2019-08-21$89.84$291.23512,900——
2019-08-20$89.55$290.29522,200——
2019-08-19$90.35$292.89536,800——
2019-08-16$89.79$291.07859,000——
2019-08-15$88.85$288.02662,700——
2019-08-14$88.92$288.25750,700——
2019-08-13$91.12$295.38593,500——
2019-08-12$89.26$289.35455,500——
2019-08-09$91.43$296.39682,400——
2019-08-08$91.91$297.94829,700——
2019-08-07$90.53$293.471,034,000——
2019-08-06$91.72$297.33951,300——
2019-08-05$90.08$292.011,445,900——
2019-08-02$92.20$298.88920,200——
2019-08-01$94.53$306.441,006,500——
2019-07-31$97.12$314.831,148,800——
2019-07-30$97.93$317.46625,700——
2019-07-29$98.35$318.82475,700——
2019-07-26$97.91$317.39549,600——
2019-07-25$97.47$315.97982,000——
2019-07-24$97.30$315.42837,100——
2019-07-23$97.00$314.44981,200——
2019-07-22$95.80$310.551,181,200——
2019-07-19$95.18$308.541,403,900——
2019-07-18$97.61$316.422,233,400——
2019-07-17$102.22$331.361,016,300——
2019-07-16$105.35$341.51682,800——
2019-07-15$104.81$339.76650,000——
2019-07-12$105.41$341.71682,900——
2019-07-11$103.90$336.81716,500——
2019-07-10$104.19$337.75625,500——
2019-07-09$104.16$337.65920,200——
2019-07-08$105.13$340.80496,900——
2019-07-05$105.60$342.32406,800——
2019-07-03$106.15$344.10456,800——
2019-07-02$104.65$339.24689,000——
2019-07-01$104.61$339.11536,500——
2019-06-28$103.58$335.77970,500——
2019-06-27$102.84$333.37471,700——
2019-06-26$101.95$330.49513,100——
2019-06-25$103.37$335.091,006,600——
2019-06-24$103.95$336.97553,000——
2019-06-21$103.98$337.071,283,900——
2019-06-20$103.79$336.45550,100——
2019-06-19$102.79$333.21448,600——
2019-06-18$102.92$333.63298,000——
2019-06-17$102.39$331.92418,700——
2019-06-14$102.93$333.67366,300——
2019-06-13$102.85$333.41456,700——
2019-06-12$102.44$332.08502,800——
2019-06-11$102.90$333.57445,800——
2019-06-10$101.97$330.55430,000——
2019-06-07$102.29$331.59890,500——
2019-06-06$100.65$326.27562,300——
2019-06-05$101.22$325.65715,200——
2019-06-04$100.88$324.56542,600——
2019-06-03$99.22$319.21782,500——
2019-05-31$98.90$318.19812,000——
2019-05-30$98.90$318.19539,600——
2019-05-29$97.80$314.65641,400——
2019-05-28$97.21$312.75681,600——
2019-05-24$98.59$317.19399,500——
2019-05-23$98.24$316.06566,400——
2019-05-22$100.02$321.79739,900——
2019-05-21$99.81$321.11817,600——
2019-05-20$98.31$316.29935,900——
2019-05-17$98.09$315.581,030,700——
2019-05-16$97.55$313.84775,200——
2019-05-15$96.42$310.21682,100——
2019-05-14$96.76$311.30899,300——
2019-05-13$97.03$312.17877,300——
2019-05-10$98.63$317.32690,300——
2019-05-09$98.52$316.96858,400——
2019-05-08$98.52$316.961,142,900——
2019-05-07$99.09$318.80913,300——
2019-05-06$101.36$326.10836,200——
2019-05-03$102.12$328.541,268,700——
2019-05-02$102.00$328.162,754,000——
2019-05-01$100.45$323.17688,900——
2019-04-30$102.54$329.90885,300——
2019-04-29$102.56$329.96874,200——
2019-04-26$103.58$333.24599,300——
2019-04-25$103.57$333.21856,600——
2019-04-24$104.54$336.33750,200——
2019-04-23$105.23$338.551,281,700——
2019-04-22$103.65$333.471,295,800——
2019-04-18$105.45$339.262,153,300——
2019-04-17$112.58$362.20679,800——
2019-04-16$113.08$363.81511,600——
2019-04-15$112.74$362.71551,600——
2019-04-12$112.81$362.94692,000——
2019-04-11$112.58$362.20666,200——
2019-04-10$112.77$362.81632,000——
2019-04-09$113.07$363.77676,800——
2019-04-08$114.41$368.08596,800——
2019-04-05$115.14$370.43585,400——
2019-04-04$113.58$365.41823,500——
2019-04-03$112.60$362.261,108,500——
2019-04-02$112.49$361.91800,800——
2019-04-01$113.10$363.87624,800——
2019-03-29$112.03$360.43924,900——
2019-03-28$111.00$357.11512,700——
2019-03-27$109.52$352.35574,200——
2019-03-26$109.18$351.26506,200——
2019-03-25$108.09$347.75814,000——
2019-03-22$107.48$345.79562,900——
2019-03-21$109.10$351.00608,100——
2019-03-20$107.25$345.05600,100——
2019-03-19$107.21$344.92734,400——
2019-03-18$107.31$345.24839,000——
2019-03-15$107.05$344.413,135,300——
2019-03-14$107.10$344.57703,200——
2019-03-13$107.17$344.79552,100——
2019-03-12$106.72$343.341,133,500——
2019-03-11$106.36$342.19850,800——
2019-03-08$105.94$340.83695,500——
2019-03-07$106.85$343.761,348,000——
2019-03-06$107.80$344.36782,500——
2019-03-05$108.33$346.06754,900——
2019-03-04$108.51$346.63903,500——
2019-03-01$109.15$348.68917,400——
2019-02-28$108.78$347.491,430,600——
2019-02-27$109.16$348.71898,000——
2019-02-26$109.80$350.75841,200——
2019-02-25$109.64$350.241,223,700——
2019-02-22$110.81$353.981,073,500——
2019-02-21$109.90$351.071,154,500——
2019-02-20$109.11$348.551,750,300——
2019-02-19$109.18$348.771,482,400——
2019-02-15$107.59$343.691,227,200——
2019-02-14$105.69$337.62910,500——
2019-02-13$105.96$338.491,310,700——
2019-02-12$105.55$337.18994,700——
2019-02-11$103.61$330.98681,300——
2019-02-08$102.84$328.521,004,700——
2019-02-07$102.87$328.621,025,400——
2019-02-06$102.53$327.531,064,100——
2019-02-05$102.57$327.661,382,800——
2019-02-04$101.39$323.892,440,600——
2019-02-01$100.88$322.261,019,800——
2019-01-31$99.82$318.871,313,900——
2019-01-30$99.43$317.63856,900——
2019-01-29$98.32$314.08828,600——
2019-01-28$96.91$309.58712,900——
2019-01-25$96.80$309.22773,600——
2019-01-24$95.54$305.20730,500——
2019-01-23$96.86$309.42425,400——
2019-01-22$96.79$309.191,347,900——
2019-01-18$97.93$312.83969,300——
2019-01-17$97.06$310.06813,200——
2019-01-16$96.05$306.83726,100——
2019-01-15$96.68$308.84899,600——
2019-01-14$95.27$304.341,065,700——
2019-01-11$96.16$307.18711,200——
2019-01-10$97.06$310.06671,200——
2019-01-09$96.21$307.341,188,400——
2019-01-08$95.15$303.95704,000——
2019-01-07$94.62$302.26838,500——
2019-01-04$93.79$299.61898,200——
2019-01-03$93.28$297.98926,300——
2019-01-02$94.79$302.80779,300——