5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-14.66%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $122.71 | $123.27 (0.46%) | $123.83 | $121.71 | 1.71 M | $17.12 B |
| 02/19/2025 | $120.34 | $122.07 (1.44%) | $122.56 | $119.50 | 1.75 M | $16.95 B |
| 02/18/2025 | $124.38 | $121.65 (-2.19%) | $124.38 | $118.61 | 3.05 M | $16.89 B |
| 02/14/2025 | $125.38 | $124.90 (-0.38%) | $126.69 | $124.13 | 1.97 M | $17.34 B |
| 02/13/2025 | $123.10 | $124.68 (1.28%) | $124.80 | $122.46 | 1.57 M | $17.35 B |
| 02/12/2025 | $120.10 | $122.26 (1.8%) | $122.30 | $120.10 | 1.23 M | $17.02 B |
| 02/11/2025 | $117.36 | $121.70 (3.7%) | $122.01 | $117.36 | 2.01 M | $16.94 B |
| 02/10/2025 | $118.57 | $118.44 (-0.11%) | $119.07 | $117.57 | 1.46 M | $16.49 B |
| 02/07/2025 | $117.99 | $117.74 (-0.21%) | $119.67 | $117.15 | 1.44 M | $16.39 B |
| 02/06/2025 | $119.09 | $118.04 (-0.88%) | $120.20 | $117.16 | 1.97 M | $16.43 B |
| 02/05/2025 | $117.99 | $118.34 (0.3%) | $118.80 | $117.56 | 1.52 M | $16.47 B |
| 02/04/2025 | $115.34 | $117.52 (1.89%) | $118.24 | $115.34 | 1.31 M | $16.36 B |
| 02/03/2025 | $114.43 | $115.92 (1.3%) | $116.38 | $113.29 | 1.26 M | $16.14 B |
| 01/31/2025 | $117.43 | $116.25 (-1%) | $118.23 | $115.78 | 2.34 M | $16.18 B |
| 01/30/2025 | $117.00 | $118.16 (0.99%) | $118.52 | $116.56 | 1.57 M | $16.45 B |
| 01/29/2025 | $117.13 | $116.34 (-0.67%) | $117.61 | $115.83 | 1.76 M | $16.19 B |
| 01/28/2025 | $119.43 | $117.31 (-1.78%) | $119.58 | $117.23 | 1.44 M | $16.33 B |
| 01/27/2025 | $117.96 | $120.14 (1.85%) | $120.28 | $117.96 | 1.71 M | $16.72 B |
| 01/24/2025 | $118.20 | $117.23 (-0.82%) | $118.60 | $116.64 | 1.31 M | $16.32 B |
| 01/23/2025 | $118.51 | $118.32 (-0.16%) | $118.88 | $117.08 | 1.22 M | $16.47 B |
| 01/22/2025 | $120.22 | $117.66 (-2.13%) | $120.22 | $115.55 | 4.29 M | $16.38 B |
| 01/21/2025 | $118.52 | $120.07 (1.31%) | $120.40 | $118.06 | 1.45 M | $16.71 B |
| 01/17/2025 | $118.00 | $118.52 (0.44%) | $119.07 | $116.59 | 2.45 M | $16.50 B |
| 01/16/2025 | $119.12 | $119.42 (0.25%) | $119.98 | $117.60 | 1.63 M | $16.62 B |
| 01/15/2025 | $118.71 | $117.38 (-1.12%) | $119.16 | $116.98 | 1.23 M | $16.34 B |
| 01/14/2025 | $116.58 | $117.02 (0.38%) | $117.80 | $116.14 | 1.21 M | $16.29 B |
| 01/13/2025 | $115.95 | $116.51 (0.48%) | $117.43 | $115.17 | 1.30 M | $16.22 B |
| 01/10/2025 | $115.23 | $115.91 (0.59%) | $116.72 | $114.80 | 1.25 M | $16.13 B |
| 01/08/2025 | $116.01 | $116.53 (0.45%) | $116.73 | $114.89 | 941,106 | $16.22 B |
| 01/07/2025 | $118.25 | $116.61 (-1.39%) | $119.24 | $116.33 | 848,221 | $16.23 B |
| 01/06/2025 | $117.14 | $117.37 (0.2%) | $119.20 | $116.87 | 1.08 M | $16.34 B |
| 01/03/2025 | $116.31 | $116.86 (0.47%) | $117.22 | $114.85 | 1.22 M | $16.27 B |
| 01/02/2025 | $117.36 | $116.06 (-1.11%) | $118.84 | $115.87 | 1.04 M | $16.15 B |
| 12/31/2024 | $116.11 | $116.76 (0.56%) | $117.46 | $116.08 | 880,039 | $16.25 B |
| 12/30/2024 | $116.19 | $115.82 (-0.32%) | $117.01 | $115.34 | 1.30 M | $16.12 B |
| 12/27/2024 | $115.99 | $116.96 (0.84%) | $117.65 | $115.61 | 846,200 | $16.28 B |
| 12/26/2024 | $116.33 | $116.55 (0.19%) | $117.66 | $116.23 | 884,935 | $16.22 B |
| 12/24/2024 | $116.10 | $117.29 (1.02%) | $117.29 | $115.57 | 346,621 | $16.33 B |
| 12/23/2024 | $114.85 | $116.18 (1.16%) | $117.50 | $114.37 | 1.13 M | $16.17 B |
| 12/20/2024 | $114.36 | $115.73 (1.2%) | $116.67 | $113.48 | 2.69 M | $16.11 B |
| 12/19/2024 | $115.64 | $114.62 (-0.88%) | $117.20 | $114.54 | 1.59 M | $15.95 B |
| 12/18/2024 | $118.35 | $115.59 (-2.33%) | $119.70 | $115.53 | 1.28 M | $16.09 B |
| 12/17/2024 | $117.97 | $118.49 (0.44%) | $119.65 | $117.44 | 1.28 M | $16.49 B |
| 12/16/2024 | $121.15 | $118.58 (-2.12%) | $121.38 | $118.51 | 1.38 M | $16.51 B |
| 12/13/2024 | $121.66 | $121.22 (-0.36%) | $122.50 | $120.28 | 936,500 | $16.87 B |
| 12/12/2024 | $122.85 | $121.78 (-0.87%) | $122.94 | $120.02 | 937,663 | $16.95 B |
| 12/11/2024 | $125.48 | $122.99 (-1.98%) | $125.48 | $122.82 | 1.47 M | $17.12 B |
| 12/10/2024 | $125.61 | $125.40 (-0.17%) | $126.54 | $123.23 | 928,364 | $17.45 B |
| 12/09/2024 | $124.20 | $125.92 (1.38%) | $127.58 | $124.10 | 1.29 M | $17.53 B |
| 12/06/2024 | $124.99 | $123.42 (-1.26%) | $125.63 | $122.67 | 931,746 | $17.18 B |
| 12/05/2024 | $125.87 | $124.62 (-0.99%) | $126.16 | $123.86 | 1.14 M | $17.35 B |
| 12/04/2024 | $126.74 | $125.89 (-0.67%) | $127.52 | $125.78 | 796,618 | $17.52 B |
| 12/03/2024 | $127.25 | $127.37 (0.09%) | $127.92 | $126.11 | 924,000 | $17.73 B |
| 12/02/2024 | $127.59 | $127.53 (-0.05%) | $128.54 | $126.55 | 3.12 M | $17.75 B |
| 11/29/2024 | $126.52 | $126.73 (0.17%) | $127.68 | $126.33 | 554,500 | $17.64 B |
| 11/27/2024 | $128.00 | $126.87 (-0.88%) | $128.73 | $126.59 | 908,029 | $17.66 B |
| 11/26/2024 | $128.65 | $127.90 (-0.58%) | $129.03 | $127.34 | 917,520 | $17.80 B |
| 11/25/2024 | $126.53 | $129.47 (2.32%) | $130.60 | $126.35 | 1.65 M | $18.02 B |
| 11/22/2024 | $123.30 | $124.80 (1.22%) | $125.06 | $123.00 | 953,331 | $17.37 B |
| 11/21/2024 | $121.52 | $122.69 (0.96%) | $122.77 | $120.29 | 973,500 | $17.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
