5 DAY PERFORMANCE
+8.34%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
+13.72%
6 MONTH PERFORMANCE
+13.59%
YEAR-TO-DATE PERFORMANCE
+14.05%
1 YEAR PERFORMANCE
-1.90%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $134.52 | $133.21 (-0.97%) | $134.55 | $132.92 | 1.30 M | $18.56 B |
| 07/23/2025 | $133.88 | $134.68 (0.6%) | $135.20 | $132.64 | 1.60 M | $18.71 B |
| 07/22/2025 | $122.35 | $133.31 (8.96%) | $133.48 | $122.35 | 3.07 M | $18.52 B |
| 07/21/2025 | $123.24 | $123.89 (0.53%) | $125.18 | $122.70 | 1.57 M | $17.21 B |
| 07/18/2025 | $124.11 | $122.91 (-0.97%) | $124.50 | $121.74 | 1.46 M | $17.07 B |
| 07/17/2025 | $122.44 | $123.53 (0.89%) | $123.85 | $122.06 | 945.24 K | $17.14 B |
| 07/16/2025 | $121.92 | $122.55 (0.52%) | $122.60 | $120.38 | 784.60 K | $17.01 B |
| 07/15/2025 | $124.47 | $122.23 (-1.8%) | $124.80 | $122.19 | 731.84 K | $16.96 B |
| 07/14/2025 | $124.84 | $124.41 (-0.34%) | $125.24 | $123.16 | 1.11 M | $17.27 B |
| 07/11/2025 | $124.78 | $124.54 (-0.19%) | $125.06 | $123.22 | 896.10 K | $17.28 B |
| 07/10/2025 | $124.78 | $126.02 (0.99%) | $127.17 | $124.38 | 1.43 M | $17.49 B |
| 07/09/2025 | $126.61 | $125.25 (-1.07%) | $126.61 | $124.57 | 1.10 M | $17.38 B |
| 07/08/2025 | $125.26 | $126.68 (1.13%) | $126.86 | $124.40 | 998.80 K | $17.58 B |
| 07/07/2025 | $126.78 | $125.53 (-0.99%) | $127.72 | $124.71 | 895.65 K | $17.42 B |
| 07/03/2025 | $127.30 | $127.41 (0.09%) | $127.96 | $126.50 | 495.20 K | $17.68 B |
| 07/02/2025 | $125.35 | $127.47 (1.69%) | $127.65 | $124.45 | 1.04 M | $17.69 B |
| 07/01/2025 | $121.07 | $125.34 (3.53%) | $126.47 | $120.63 | 1.69 M | $17.40 B |
| 06/30/2025 | $120.24 | $121.31 (0.89%) | $121.52 | $119.56 | 1.17 M | $16.84 B |
| 06/27/2025 | $119.66 | $120.48 (0.69%) | $120.63 | $119.26 | 1.00 M | $16.72 B |
| 06/26/2025 | $119.35 | $119.06 (-0.24%) | $120.02 | $117.31 | 922.30 K | $16.52 B |
| 06/25/2025 | $121.22 | $119.15 (-1.71%) | $121.22 | $118.76 | 681.15 K | $16.54 B |
| 06/24/2025 | $121.62 | $121.20 (-0.35%) | $121.91 | $120.71 | 740.53 K | $16.82 B |
| 06/23/2025 | $119.73 | $121.29 (1.3%) | $121.42 | $119.10 | 1.12 M | $16.83 B |
| 06/20/2025 | $119.25 | $119.77 (0.44%) | $119.81 | $118.51 | 1.67 M | $16.62 B |
| 06/18/2025 | $119.73 | $118.87 (-0.72%) | $120.02 | $118.67 | 987.45 K | $16.50 B |
| 06/17/2025 | $119.58 | $119.33 (-0.21%) | $120.60 | $119.10 | 1.21 M | $16.56 B |
| 06/16/2025 | $120.54 | $120.50 (-0.03%) | $120.71 | $119.86 | 1.35 M | $16.72 B |
| 06/13/2025 | $120.65 | $119.68 (-0.8%) | $121.88 | $119.18 | 1.23 M | $16.61 B |
| 06/12/2025 | $122.30 | $122.13 (-0.14%) | $122.65 | $120.66 | 1.50 M | $16.95 B |
| 06/11/2025 | $125.92 | $123.30 (-2.08%) | $126.23 | $123.10 | 980.10 K | $17.11 B |
| 06/10/2025 | $125.48 | $126.54 (0.84%) | $127.22 | $124.77 | 1.06 M | $17.56 B |
| 06/09/2025 | $125.25 | $125.25 (0%) | $125.89 | $122.96 | 791.75 K | $17.38 B |
| 06/06/2025 | $125.77 | $125.27 (-0.4%) | $126.29 | $125.01 | 664.10 K | $17.39 B |
| 06/05/2025 | $126.26 | $126.16 (-0.08%) | $126.65 | $125.22 | 735.00 K | $17.51 B |
| 06/04/2025 | $127.64 | $126.28 (-1.07%) | $127.99 | $126.21 | 691.31 K | $17.53 B |
| 06/03/2025 | $127.90 | $127.75 (-0.12%) | $128.96 | $127.02 | 998.12 K | $17.73 B |
| 06/02/2025 | $125.84 | $128.27 (1.93%) | $128.31 | $124.79 | 1.13 M | $17.80 B |
| 05/30/2025 | $126.08 | $126.52 (0.35%) | $127.32 | $124.78 | 2.36 M | $17.56 B |
| 05/29/2025 | $126.03 | $126.37 (0.27%) | $126.71 | $124.76 | 1.15 M | $17.54 B |
| 05/28/2025 | $127.64 | $125.94 (-1.33%) | $128.39 | $125.81 | 834.85 K | $17.48 B |
| 05/27/2025 | $127.53 | $127.27 (-0.2%) | $127.70 | $125.94 | 1.15 M | $17.66 B |
| 05/23/2025 | $124.94 | $126.21 (1.02%) | $126.71 | $124.57 | 978.63 K | $17.52 B |
| 05/22/2025 | $124.77 | $126.89 (1.7%) | $127.54 | $124.77 | 924.44 K | $17.61 B |
| 05/21/2025 | $126.92 | $125.09 (-1.44%) | $127.52 | $124.98 | 1.30 M | $17.36 B |
| 05/20/2025 | $128.91 | $128.02 (-0.69%) | $129.26 | $127.91 | 1.06 M | $17.77 B |
| 05/19/2025 | $127.00 | $129.09 (1.65%) | $129.37 | $127.00 | 1.13 M | $17.92 B |
| 05/16/2025 | $127.63 | $128.67 (0.81%) | $129.60 | $127.47 | 2.06 M | $17.86 B |
| 05/15/2025 | $124.35 | $127.48 (2.52%) | $127.60 | $124.13 | 1.69 M | $17.69 B |
| 05/14/2025 | $120.46 | $124.24 (3.14%) | $124.78 | $119.51 | 3.00 M | $17.24 B |
| 05/13/2025 | $122.48 | $121.20 (-1.05%) | $122.65 | $121.15 | 1.02 M | $16.82 B |
| 05/12/2025 | $120.16 | $121.99 (1.52%) | $122.63 | $119.83 | 1.22 M | $16.93 B |
| 05/09/2025 | $117.65 | $117.42 (-0.2%) | $118.30 | $116.76 | 769.74 K | $16.30 B |
| 05/08/2025 | $116.67 | $117.58 (0.78%) | $118.69 | $116.37 | 1.00 M | $16.32 B |
| 05/07/2025 | $117.01 | $115.96 (-0.9%) | $117.77 | $115.68 | 1.09 M | $16.09 B |
| 05/06/2025 | $117.61 | $117.02 (-0.5%) | $118.49 | $116.99 | 978.28 K | $16.24 B |
| 05/05/2025 | $119.85 | $118.70 (-0.96%) | $120.18 | $118.07 | 968.73 K | $16.47 B |
| 05/02/2025 | $118.49 | $120.29 (1.52%) | $120.52 | $118.14 | 1.14 M | $16.69 B |
| 05/01/2025 | $117.06 | $117.00 (-0.05%) | $118.26 | $116.15 | 844.11 K | $16.24 B |
| 04/30/2025 | $117.68 | $117.55 (-0.11%) | $118.09 | $115.47 | 1.27 M | $16.31 B |
| 04/29/2025 | $116.37 | $118.26 (1.62%) | $118.52 | $116.28 | 1.14 M | $16.41 B |
| 04/28/2025 | $117.01 | $117.52 (0.44%) | $118.61 | $115.99 | 1.72 M | $16.31 B |
| 04/25/2025 | $116.62 | $116.64 (0.02%) | $117.18 | $115.42 | 1.17 M | $16.19 B |
| 04/24/2025 | $115.66 | $117.09 (1.24%) | $117.19 | $113.81 | 1.14 M | $16.25 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.
