-
5 DAY PERFORMANCE
+8.52% -
1 MONTH PERFORMANCE
-8.67% -
3 MONTH PERFORMANCE
-10.16% -
6 MONTH PERFORMANCE
-20.42% -
YEAR-TO-DATE PERFORMANCE
-10.98% -
1 YEAR PERFORMANCE
-9.04%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $120.00 | $123.28 (2.73%) | $123.55 | $119.09 | 2.20 M | $17.16 B |
| 11/05/2024 | $116.03 | $116.60 (0.49%) | $116.69 | $115.26 | 1.07 M | $16.23 B |
| 11/04/2024 | $114.01 | $116.05 (1.79%) | $116.80 | $113.98 | 1.22 M | $16.15 B |
| 11/01/2024 | $114.86 | $113.61 (-1.09%) | $115.52 | $113.29 | 1.32 M | $15.81 B |
| 10/31/2024 | $116.00 | $114.70 (-1.12%) | $116.97 | $114.08 | 2.76 M | $15.97 B |
| 10/30/2024 | $118.10 | $116.27 (-1.55%) | $119.01 | $115.93 | 1.53 M | $16.18 B |
| 10/29/2024 | $117.19 | $117.28 (0.08%) | $118.52 | $116.58 | 2.50 M | $16.32 B |
| 10/28/2024 | $115.65 | $118.35 (2.33%) | $119.08 | $115.37 | 3.93 M | $16.47 B |
| 10/25/2024 | $113.00 | $114.24 (1.1%) | $114.96 | $113.00 | 2.14 M | $15.90 B |
| 10/24/2024 | $114.42 | $113.11 (-1.14%) | $115.86 | $112.93 | 2.22 M | $15.74 B |
| 10/23/2024 | $114.01 | $116.24 (1.96%) | $116.50 | $113.15 | 2.77 M | $16.18 B |
| 10/22/2024 | $120.44 | $113.11 (-6.09%) | $122.54 | $112.74 | 6.72 M | $15.74 B |
| 10/21/2024 | $143.67 | $143.12 (-0.38%) | $144.21 | $142.47 | 990,109 | $19.92 B |
| 10/18/2024 | $144.29 | $143.17 (-0.78%) | $144.29 | $142.45 | 852,075 | $19.93 B |
| 10/17/2024 | $143.12 | $143.63 (0.36%) | $143.97 | $142.18 | 750,489 | $20.02 B |
| 10/16/2024 | $142.22 | $143.16 (0.66%) | $143.81 | $141.53 | 879,700 | $19.95 B |
| 10/15/2024 | $139.46 | $140.41 (0.68%) | $142.25 | $139.46 | 1.15 M | $19.57 B |
| 10/14/2024 | $136.91 | $139.44 (1.85%) | $139.60 | $136.67 | 1.03 M | $19.43 B |
| 10/11/2024 | $133.68 | $137.24 (2.66%) | $137.74 | $133.68 | 864,529 | $19.13 B |
| 10/10/2024 | $133.76 | $133.44 (-0.24%) | $134.57 | $133.01 | 613,233 | $18.60 B |
| 10/09/2024 | $134.14 | $133.76 (-0.28%) | $134.97 | $133.12 | 807,700 | $18.64 B |
| 10/08/2024 | $134.00 | $133.67 (-0.25%) | $134.30 | $132.76 | 716,900 | $18.63 B |
| 10/07/2024 | $136.03 | $134.99 (-0.76%) | $136.57 | $134.80 | 619,800 | $18.81 B |
| 10/04/2024 | $137.46 | $136.70 (-0.55%) | $138.31 | $136.28 | 649,623 | $19.05 B |
| 10/03/2024 | $137.85 | $136.57 (-0.93%) | $138.03 | $136.31 | 553,422 | $19.03 B |
| 10/02/2024 | $138.74 | $138.77 (0.02%) | $139.68 | $137.88 | 666,305 | $19.34 B |
| 10/01/2024 | $139.55 | $139.65 (0.07%) | $140.51 | $138.01 | 764,912 | $19.46 B |
| 09/30/2024 | $141.34 | $139.68 (-1.17%) | $141.34 | $138.91 | 680,735 | $19.47 B |
| 09/27/2024 | $142.34 | $141.24 (-0.77%) | $143.58 | $141.03 | 618,200 | $19.68 B |
| 09/26/2024 | $139.20 | $141.50 (1.65%) | $141.63 | $138.78 | 686,403 | $19.72 B |
| 09/25/2024 | $140.16 | $138.52 (-1.17%) | $140.16 | $138.04 | 888,317 | $19.30 B |
| 09/24/2024 | $137.40 | $139.66 (1.64%) | $139.90 | $137.06 | 846,500 | $19.46 B |
| 09/23/2024 | $137.13 | $137.74 (0.44%) | $137.93 | $136.11 | 932,233 | $19.20 B |
| 09/20/2024 | $138.59 | $137.02 (-1.13%) | $138.68 | $135.97 | 1.36 M | $19.09 B |
| 09/19/2024 | $139.61 | $139.14 (-0.34%) | $140.00 | $138.20 | 528,018 | $19.39 B |
| 09/18/2024 | $139.40 | $138.09 (-0.94%) | $141.10 | $137.85 | 489,708 | $19.24 B |
| 09/17/2024 | $137.97 | $137.33 (-0.46%) | $139.25 | $137.17 | 529,930 | $19.14 B |
| 09/16/2024 | $138.32 | $137.35 (-0.7%) | $139.42 | $136.88 | 756,200 | $19.14 B |
| 09/13/2024 | $137.06 | $137.35 (0.21%) | $137.85 | $136.13 | 874,325 | $19.14 B |
| 09/12/2024 | $135.06 | $136.21 (0.85%) | $136.24 | $133.21 | 669,310 | $18.98 B |
| 09/11/2024 | $135.00 | $135.05 (0.04%) | $135.29 | $132.31 | 775,900 | $18.82 B |
| 09/10/2024 | $136.84 | $135.76 (-0.79%) | $136.89 | $134.72 | 726,627 | $18.92 B |
| 09/09/2024 | $134.91 | $136.61 (1.26%) | $136.84 | $133.24 | 824,100 | $19.04 B |
| 09/06/2024 | $136.31 | $134.30 (-1.47%) | $137.79 | $134.05 | 932,300 | $18.72 B |
| 09/05/2024 | $141.38 | $137.34 (-2.86%) | $141.89 | $135.01 | 1.62 M | $19.14 B |
| 09/04/2024 | $143.34 | $141.20 (-1.49%) | $144.17 | $139.35 | 742,100 | $19.68 B |
| 09/03/2024 | $142.99 | $143.19 (0.14%) | $144.44 | $141.53 | 739,511 | $19.95 B |
| 08/30/2024 | $142.77 | $143.26 (0.34%) | $143.42 | $141.54 | 821,937 | $19.96 B |
| 08/29/2024 | $143.34 | $142.28 (-0.74%) | $143.57 | $141.77 | 476,817 | $19.83 B |
| 08/28/2024 | $142.85 | $142.51 (-0.24%) | $143.54 | $141.89 | 755,741 | $19.86 B |
| 08/27/2024 | $142.90 | $142.71 (-0.13%) | $143.17 | $142.08 | 649,325 | $19.89 B |
| 08/26/2024 | $143.25 | $143.00 (-0.17%) | $144.49 | $141.83 | 798,227 | $19.93 B |
| 08/23/2024 | $142.41 | $142.21 (-0.14%) | $143.57 | $141.58 | 525,126 | $19.82 B |
| 08/22/2024 | $142.98 | $141.36 (-1.13%) | $143.27 | $140.82 | 498,000 | $19.70 B |
| 08/21/2024 | $140.58 | $143.66 (2.19%) | $143.97 | $139.99 | 828,400 | $20.02 B |
| 08/20/2024 | $138.52 | $139.53 (0.73%) | $139.59 | $138.22 | 582,737 | $19.44 B |
| 08/19/2024 | $139.25 | $138.68 (-0.41%) | $139.54 | $138.15 | 583,927 | $19.33 B |
| 08/16/2024 | $138.85 | $138.86 (0.01%) | $139.46 | $138.28 | 624,101 | $19.35 B |
| 08/15/2024 | $138.92 | $138.56 (-0.26%) | $139.95 | $137.99 | 588,600 | $19.31 B |
| 08/14/2024 | $137.06 | $137.19 (0.09%) | $137.55 | $136.64 | 451,700 | $19.12 B |
| 08/13/2024 | $136.01 | $136.85 (0.62%) | $137.21 | $135.26 | 463,521 | $19.07 B |
| 08/12/2024 | $137.28 | $135.63 (-1.2%) | $137.49 | $135.31 | 856,800 | $18.90 B |
| 08/09/2024 | $138.36 | $137.18 (-0.85%) | $138.49 | $136.38 | 513,604 | $19.12 B |
| 08/08/2024 | $137.68 | $138.49 (0.59%) | $139.46 | $137.25 | 744,180 | $19.30 B |
| 08/07/2024 | $140.79 | $137.23 (-2.53%) | $141.92 | $137.06 | 809,356 | $19.12 B |