GPC - Genuine Parts Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 97.88 98.23 97.19 98.07 98.07 450,800
Sep 17, 2019 97.71 98.09 97.00 97.99 97.99 408,400
Sep 16, 2019 98.02 98.77 97.41 97.89 97.89 478,600
Sep 13, 2019 98.36 99.13 98.02 98.68 98.68 490,800
Sep 12, 2019 98.55 98.94 97.33 97.52 97.52 686,500
Sep 11, 2019 96.99 98.06 96.06 98.05 98.05 622,300
Sep 10, 2019 95.52 97.18 95.11 97.18 97.18 582,100
Sep 09, 2019 94.62 95.58 94.45 95.34 95.34 621,300
Sep 06, 2019 93.65 94.50 92.57 94.33 94.33 726,500
Sep 05, 2019 91.57 93.76 91.41 93.56 93.56 924,500
Sep 05, 2019 0.763 Dividend
Sep 04, 2019 90.99 91.77 90.99 91.59 90.83 607,800
Sep 03, 2019 90.06 90.97 89.62 90.80 90.04 780,600
Aug 30, 2019 90.26 90.92 89.90 90.29 89.54 998,200
Aug 29, 2019 89.59 90.14 89.11 89.59 88.84 994,500
Aug 28, 2019 87.52 89.07 87.52 88.60 87.86 642,400
Aug 27, 2019 88.29 89.03 87.74 87.85 87.12 664,700
Aug 26, 2019 88.45 88.46 87.26 87.82 87.09 516,300
Aug 23, 2019 89.37 89.91 87.34 87.73 87.00 834,500
Aug 22, 2019 90.21 90.50 89.32 89.81 89.06 536,700
Aug 21, 2019 90.52 90.72 89.08 89.84 89.09 512,900
Aug 20, 2019 90.05 90.22 89.31 89.55 88.80 522,200
Aug 19, 2019 91.00 91.00 90.15 90.35 89.60 536,800
Aug 16, 2019 89.57 90.15 89.22 89.79 89.04 859,000
Aug 15, 2019 89.13 89.50 87.92 88.85 88.11 662,700
Aug 14, 2019 89.83 90.15 88.84 88.92 88.18 750,700
Aug 13, 2019 88.81 91.97 88.62 91.12 90.36 593,500
Aug 12, 2019 90.81 91.22 89.24 89.26 88.52 408,800
Aug 09, 2019 92.04 92.15 90.26 91.43 90.67 682,400
Aug 08, 2019 90.87 92.00 90.70 91.91 91.14 829,700
Aug 07, 2019 90.49 91.00 89.66 90.53 89.78 1,034,000
Aug 06, 2019 90.59 91.91 89.47 91.72 90.96 951,300
Aug 05, 2019 91.29 91.29 89.25 90.08 89.33 1,445,900
Aug 02, 2019 94.28 94.58 92.15 92.20 91.43 920,200
Aug 01, 2019 97.00 97.22 94.00 94.53 93.74 1,006,500
Jul 31, 2019 97.89 98.45 96.49 97.12 96.31 1,148,800
Jul 30, 2019 98.20 98.36 97.51 97.93 97.11 625,700
Jul 29, 2019 97.90 98.55 97.60 98.35 97.53 475,700
Jul 26, 2019 97.64 98.30 97.35 97.91 97.09 549,600
Jul 25, 2019 97.30 98.03 96.93 97.47 96.66 982,000
Jul 24, 2019 97.08 98.05 96.50 97.30 96.49 837,100
Jul 23, 2019 95.97 97.12 95.10 97.00 96.19 981,200
Jul 22, 2019 95.18 96.19 94.69 95.80 95.00 1,181,200
Jul 19, 2019 97.41 97.73 95.10 95.18 94.39 1,403,900
Jul 18, 2019 100.00 100.27 96.54 97.61 96.80 2,252,800
Jul 17, 2019 104.95 105.52 101.97 102.22 101.37 1,016,300
Jul 16, 2019 105.25 105.77 104.73 105.35 104.47 682,800
Jul 15, 2019 105.40 105.68 104.08 104.81 103.94 650,000
Jul 12, 2019 104.10 105.41 104.10 105.41 104.53 682,900
Jul 11, 2019 104.29 104.41 103.62 103.90 103.03 716,500
Jul 10, 2019 104.36 104.82 104.00 104.19 103.32 625,500
Jul 09, 2019 104.87 104.99 103.92 104.16 103.29 920,200
Jul 08, 2019 105.34 105.93 105.02 105.13 104.25 496,900
Jul 05, 2019 105.90 106.09 104.90 105.60 104.72 406,800
Jul 03, 2019 104.84 106.17 104.82 106.15 105.27 456,800
Jul 02, 2019 104.81 104.88 103.50 104.65 103.78 689,000
Jul 01, 2019 104.36 105.13 103.79 104.61 103.74 536,500
Jun 28, 2019 103.15 103.90 102.74 103.58 102.72 970,500
Jun 27, 2019 102.00 103.02 101.87 102.84 101.98 471,700
Jun 26, 2019 103.26 103.59 101.93 101.95 101.10 513,100
Jun 25, 2019 103.85 103.85 102.74 103.37 102.51 1,006,600
Jun 24, 2019 103.79 104.35 103.20 103.95 103.08 553,000
Jun 21, 2019 104.38 104.45 103.31 103.98 103.11 1,283,900
Jun 20, 2019 103.41 103.94 102.76 103.79 102.93 550,100
Jun 19, 2019 102.94 103.28 101.41 102.79 101.93 448,600
Jun 18, 2019 102.67 103.32 102.67 102.92 102.06 298,000
Jun 17, 2019 103.09 103.49 102.19 102.39 101.54 418,700
Jun 14, 2019 103.25 103.25 102.12 102.93 102.07 366,300
Jun 13, 2019 102.77 103.43 102.30 102.85 101.99 456,700
Jun 12, 2019 103.11 103.47 102.27 102.44 101.59 502,800
Jun 11, 2019 102.52 102.97 102.20 102.90 102.04 445,800
Jun 10, 2019 102.57 103.31 101.38 101.97 101.12 430,000
Jun 07, 2019 101.16 103.14 100.86 102.29 101.44 890,500
Jun 06, 2019 100.73 101.22 100.33 100.65 99.81 562,300
Jun 06, 2019 0.7625 Dividend
Jun 05, 2019 101.50 101.54 100.22 101.22 99.62 715,200
Jun 04, 2019 99.81 100.93 99.54 100.88 99.29 542,600
Jun 03, 2019 99.06 100.06 98.52 99.22 97.65 782,500
May 31, 2019 97.87 98.98 97.70 98.90 97.34 812,000
May 30, 2019 98.08 98.93 97.76 98.90 97.34 539,600
May 29, 2019 97.27 97.94 96.72 97.80 96.25 641,400
May 28, 2019 98.77 99.03 97.21 97.21 95.67 681,600
May 24, 2019 98.68 98.86 97.48 98.59 97.03 399,500
May 23, 2019 99.59 99.72 97.85 98.24 96.69 566,400
May 22, 2019 99.84 100.78 99.50 100.02 98.44 739,900
May 21, 2019 98.53 100.21 98.35 99.81 98.23 817,600
May 20, 2019 97.78 98.56 97.40 98.31 96.76 935,900
May 17, 2019 96.74 98.17 96.74 98.09 96.54 1,030,700
May 16, 2019 96.72 98.13 96.28 97.55 96.01 775,200
May 15, 2019 96.19 96.49 95.21 96.42 94.90 682,100
May 14, 2019 97.03 97.54 96.38 96.76 95.23 899,300
May 13, 2019 97.38 97.57 96.61 97.03 95.50 877,300
May 10, 2019 98.40 99.00 96.89 98.63 97.07 690,300
May 09, 2019 97.90 98.69 97.18 98.52 96.96 858,400
May 08, 2019 99.01 99.04 97.81 98.52 96.96 1,142,900
May 07, 2019 100.70 101.22 98.34 99.09 97.52 913,300
May 06, 2019 100.79 101.67 100.35 101.36 99.76 836,200
May 03, 2019 102.53 102.82 101.22 102.12 100.51 1,268,700
May 02, 2019 100.30 103.31 99.66 102.00 100.39 2,754,000
May 01, 2019 102.56 102.58 100.38 100.45 98.86 688,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...