-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
+1.76% -
3 MONTH PERFORMANCE
+3.19% -
6 MONTH PERFORMANCE
-8.88% -
YEAR-TO-DATE PERFORMANCE
-1.32% -
1 YEAR PERFORMANCE
-5.13%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $137.46 | $136.70 (-0.55%) | $138.31 | $136.28 | 638,157 | $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 |
| 08/06/2024 | $138.35 | $140.04 (1.22%) | $141.77 | $138.16 | 804,827 | $19.52 B |
| 08/05/2024 | $141.87 | $138.35 (-2.48%) | $141.87 | $137.18 | 1.06 M | $19.28 B |
| 08/02/2024 | $143.37 | $142.52 (-0.59%) | $143.37 | $140.60 | 1.06 M | $19.86 B |
| 08/01/2024 | $147.62 | $143.48 (-2.8%) | $149.22 | $142.40 | 1.11 M | $20.00 B |
| 07/31/2024 | $147.38 | $147.11 (-0.18%) | $148.88 | $145.85 | 2.49 M | $20.50 B |
| 07/30/2024 | $143.69 | $147.09 (2.37%) | $147.38 | $143.67 | 939,595 | $20.50 B |
| 07/29/2024 | $141.41 | $142.79 (0.98%) | $143.39 | $140.77 | 810,073 | $19.90 B |
| 07/26/2024 | $138.50 | $141.97 (2.51%) | $143.57 | $138.31 | 988,185 | $19.78 B |
| 07/25/2024 | $135.53 | $137.97 (1.8%) | $140.67 | $135.48 | 1.07 M | $19.23 B |
| 07/24/2024 | $137.04 | $135.74 (-0.95%) | $137.08 | $134.71 | 1.27 M | $18.92 B |
| 07/23/2024 | $136.00 | $137.21 (0.89%) | $139.27 | $134.39 | 2.07 M | $19.12 B |
| 07/22/2024 | $138.83 | $138.37 (-0.33%) | $139.26 | $137.13 | 1.25 M | $19.28 B |
| 07/19/2024 | $140.62 | $138.26 (-1.68%) | $140.95 | $137.43 | 3.27 M | $19.27 B |
| 07/18/2024 | $143.00 | $140.26 (-1.92%) | $144.31 | $140.19 | 965,856 | $19.55 B |
| 07/17/2024 | $141.49 | $144.06 (1.82%) | $144.16 | $141.26 | 927,863 | $20.08 B |
| 07/16/2024 | $141.99 | $141.72 (-0.19%) | $143.20 | $140.66 | 1.39 M | $19.75 B |
| 07/15/2024 | $137.61 | $141.23 (2.63%) | $142.15 | $137.37 | 1.40 M | $19.68 B |
| 07/12/2024 | $137.80 | $138.29 (0.36%) | $139.04 | $136.44 | 1.02 M | $19.27 B |
| 07/11/2024 | $133.07 | $136.51 (2.59%) | $136.58 | $133.07 | 1.16 M | $19.02 B |
| 07/10/2024 | $131.56 | $132.48 (0.7%) | $132.54 | $130.62 | 757,837 | $18.46 B |
| 07/09/2024 | $132.63 | $131.04 (-1.2%) | $132.88 | $130.82 | 924,354 | $18.26 B |
| 07/08/2024 | $132.98 | $132.88 (-0.08%) | $133.93 | $132.18 | 838,810 | $18.52 B |