5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-26.70%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/23/2025 | $115.19 | $116.14 (0.82%) | $118.83 | $115.05 | 1.85 M | $16.12 B |
| 04/22/2025 | $116.07 | $114.95 (-0.96%) | $118.56 | $112.47 | 2.67 M | $15.95 B |
| 04/21/2025 | $113.30 | $111.82 (-1.31%) | $113.70 | $110.65 | 2.08 M | $15.52 B |
| 04/17/2025 | $112.72 | $114.10 (1.22%) | $114.44 | $112.41 | 1.63 M | $15.84 B |
| 04/16/2025 | $114.34 | $112.17 (-1.9%) | $114.69 | $111.55 | 1.01 M | $15.58 B |
| 04/15/2025 | $116.22 | $114.31 (-1.64%) | $117.23 | $114.28 | 1.08 M | $15.87 B |
| 04/14/2025 | $116.44 | $116.23 (-0.18%) | $116.92 | $115.23 | 1.18 M | $16.14 B |
| 04/11/2025 | $113.69 | $115.25 (1.37%) | $115.35 | $111.44 | 1.26 M | $16.00 B |
| 04/10/2025 | $112.60 | $113.29 (0.61%) | $113.91 | $108.99 | 1.98 M | $15.73 B |
| 04/09/2025 | $104.76 | $113.98 (8.8%) | $114.78 | $104.01 | 2.58 M | $15.83 B |
| 04/08/2025 | $113.04 | $105.54 (-6.63%) | $114.19 | $104.62 | 2.53 M | $14.66 B |
| 04/07/2025 | $113.77 | $110.34 (-3.01%) | $114.80 | $108.86 | 2.88 M | $15.32 B |
| 04/04/2025 | $119.10 | $116.81 (-1.92%) | $119.92 | $116.38 | 1.75 M | $16.22 B |
| 04/03/2025 | $118.62 | $118.68 (0.05%) | $120.03 | $117.25 | 1.55 M | $16.48 B |
| 04/02/2025 | $117.72 | $120.07 (2%) | $120.53 | $117.35 | 1.08 M | $16.67 B |
| 04/01/2025 | $116.00 | $118.45 (2.11%) | $118.75 | $115.85 | 1.54 M | $16.45 B |
| 03/31/2025 | $118.16 | $119.14 (0.83%) | $119.86 | $117.75 | 1.11 M | $16.54 B |
| 03/28/2025 | $120.07 | $118.47 (-1.33%) | $120.71 | $117.98 | 1.02 M | $16.45 B |
| 03/27/2025 | $118.50 | $120.55 (1.73%) | $121.64 | $117.66 | 2.35 M | $16.74 B |
| 03/26/2025 | $118.11 | $118.46 (0.3%) | $119.43 | $117.99 | 2.18 M | $16.45 B |
| 03/25/2025 | $120.62 | $117.89 (-2.26%) | $120.96 | $117.55 | 1.83 M | $16.37 B |
| 03/24/2025 | $119.20 | $120.67 (1.23%) | $121.07 | $119.20 | 831,000 | $16.76 B |
| 03/21/2025 | $119.69 | $118.78 (-0.76%) | $120.54 | $117.70 | 3.06 M | $16.49 B |
| 03/20/2025 | $123.54 | $120.74 (-2.27%) | $124.86 | $120.51 | 1.69 M | $16.77 B |
| 03/19/2025 | $123.75 | $124.59 (0.68%) | $125.01 | $123.43 | 1.33 M | $17.30 B |
| 03/18/2025 | $123.40 | $123.97 (0.46%) | $124.18 | $122.62 | 1.28 M | $17.21 B |
| 03/17/2025 | $121.87 | $123.48 (1.32%) | $123.87 | $121.87 | 1.47 M | $17.15 B |
| 03/14/2025 | $120.03 | $122.00 (1.64%) | $122.44 | $119.44 | 944,308 | $16.94 B |
| 03/13/2025 | $121.36 | $119.43 (-1.59%) | $122.61 | $119.12 | 1.43 M | $16.58 B |
| 03/12/2025 | $122.50 | $121.33 (-0.96%) | $122.51 | $120.35 | 1.46 M | $16.85 B |
| 03/11/2025 | $128.08 | $123.58 (-3.51%) | $128.08 | $123.57 | 2.43 M | $17.16 B |
| 03/10/2025 | $127.42 | $129.02 (1.26%) | $131.98 | $126.17 | 1.76 M | $17.92 B |
| 03/07/2025 | $124.57 | $127.17 (2.09%) | $127.82 | $123.88 | 1.43 M | $17.66 B |
| 03/06/2025 | $120.93 | $125.93 (4.13%) | $126.36 | $120.57 | 1.29 M | $17.49 B |
| 03/05/2025 | $122.80 | $123.62 (0.67%) | $124.60 | $122.42 | 1.53 M | $17.17 B |
| 03/04/2025 | $123.01 | $122.87 (-0.11%) | $124.69 | $122.46 | 1.41 M | $17.06 B |
| 03/03/2025 | $125.75 | $124.00 (-1.39%) | $126.76 | $123.61 | 1.81 M | $17.22 B |
| 02/28/2025 | $123.63 | $124.88 (1.01%) | $125.04 | $123.63 | 1.81 M | $17.34 B |
| 02/27/2025 | $121.86 | $122.69 (0.68%) | $123.30 | $121.51 | 1.18 M | $17.04 B |
| 02/26/2025 | $123.35 | $122.10 (-1.01%) | $123.61 | $121.13 | 2.20 M | $16.95 B |
| 02/25/2025 | $122.69 | $123.13 (0.36%) | $124.27 | $122.42 | 1.23 M | $17.10 B |
| 02/24/2025 | $121.80 | $122.18 (0.31%) | $122.53 | $120.50 | 1.15 M | $16.97 B |
| 02/21/2025 | $123.51 | $121.63 (-1.52%) | $123.51 | $121.61 | 1.47 M | $16.89 B |
| 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 |
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.
