5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+10.71%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
+4.74%
YEAR-TO-DATE PERFORMANCE
+13.35%
1 YEAR PERFORMANCE
+18.81%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $139.08 | $139.38 (0.22%) | $139.73 | $137.21 | 1.14 M | $19.39 B |
| 01/26/2026 | $138.30 | $139.18 (0.64%) | $140.10 | $137.20 | 929.70 K | $19.36 B |
| 01/23/2026 | $137.30 | $137.63 (0.24%) | $138.10 | $136.60 | 824.02 K | $19.14 B |
| 01/22/2026 | $136.96 | $136.84 (-0.09%) | $138.00 | $136.03 | 801.96 K | $19.03 B |
| 01/21/2026 | $132.57 | $136.24 (2.77%) | $136.30 | $132.09 | 867.13 K | $18.95 B |
| 01/20/2026 | $134.38 | $131.97 (-1.79%) | $135.44 | $130.96 | 1.10 M | $18.36 B |
| 01/16/2026 | $135.36 | $136.94 (1.17%) | $137.12 | $134.99 | 961.76 K | $19.05 B |
| 01/15/2026 | $133.32 | $136.16 (2.13%) | $136.40 | $132.96 | 1.78 M | $18.94 B |
| 01/14/2026 | $132.09 | $133.80 (1.29%) | $134.17 | $131.92 | 889.11 K | $18.61 B |
| 01/13/2026 | $129.10 | $131.97 (2.22%) | $132.00 | $128.95 | 869.40 K | $18.36 B |
| 01/12/2026 | $127.93 | $129.21 (1%) | $129.66 | $127.34 | 1.26 M | $17.97 B |
| 01/09/2026 | $127.47 | $128.34 (0.68%) | $128.50 | $125.95 | 1.52 M | $17.85 B |
| 01/08/2026 | $121.56 | $126.73 (4.25%) | $127.32 | $121.40 | 1.24 M | $17.63 B |
| 01/07/2026 | $124.50 | $122.56 (-1.56%) | $125.35 | $122.17 | 739.03 K | $17.05 B |
| 01/06/2026 | $122.79 | $124.50 (1.39%) | $124.89 | $122.00 | 1.03 M | $17.32 B |
| 01/05/2026 | $122.99 | $123.38 (0.32%) | $123.76 | $122.56 | 1.14 M | $17.16 B |
| 01/02/2026 | $123.12 | $124.00 (0.71%) | $124.82 | $122.31 | 893.94 K | $17.25 B |
| 12/31/2025 | $123.71 | $122.96 (-0.61%) | $124.39 | $122.94 | 665.90 K | $17.10 B |
| 12/30/2025 | $124.02 | $124.03 (0.01%) | $124.71 | $123.62 | 724.50 K | $17.25 B |
| 12/29/2025 | $126.12 | $124.42 (-1.35%) | $126.48 | $124.06 | 630.05 K | $17.31 B |
| 12/26/2025 | $125.31 | $125.90 (0.47%) | $126.15 | $124.96 | 580.02 K | $17.51 B |
| 12/24/2025 | $123.64 | $125.49 (1.5%) | $125.96 | $123.41 | 487.40 K | $17.46 B |
| 12/23/2025 | $125.95 | $123.86 (-1.66%) | $126.08 | $123.61 | 650.30 K | $17.23 B |
| 12/22/2025 | $124.98 | $125.19 (0.17%) | $125.96 | $124.30 | 989.94 K | $17.41 B |
| 12/19/2025 | $126.00 | $125.46 (-0.43%) | $126.42 | $125.24 | 1.87 M | $17.45 B |
| 12/18/2025 | $128.27 | $125.93 (-1.82%) | $128.66 | $125.23 | 1.04 M | $17.52 B |
| 12/17/2025 | $128.60 | $128.06 (-0.42%) | $130.27 | $127.69 | 1.22 M | $17.81 B |
| 12/16/2025 | $132.12 | $129.46 (-2.01%) | $132.29 | $129.34 | 883.04 K | $18.01 B |
| 12/15/2025 | $132.01 | $131.91 (-0.08%) | $132.62 | $131.11 | 2.21 M | $18.35 B |
| 12/12/2025 | $134.49 | $131.55 (-2.19%) | $135.00 | $131.41 | 867.91 K | $18.30 B |
| 12/11/2025 | $132.00 | $133.96 (1.48%) | $134.13 | $131.98 | 1.10 M | $18.63 B |
| 12/10/2025 | $126.87 | $131.24 (3.44%) | $131.93 | $126.87 | 1.51 M | $18.26 B |
| 12/09/2025 | $127.60 | $126.53 (-0.84%) | $127.79 | $124.65 | 2.06 M | $17.60 B |
| 12/08/2025 | $129.75 | $128.37 (-1.06%) | $130.24 | $128.06 | 1.61 M | $17.86 B |
| 12/05/2025 | $129.03 | $130.24 (0.94%) | $130.44 | $128.40 | 861.60 K | $18.12 B |
| 12/04/2025 | $129.68 | $130.33 (0.5%) | $130.63 | $128.99 | 771.32 K | $18.13 B |
| 12/03/2025 | $129.51 | $129.47 (-0.03%) | $130.99 | $129.47 | 1.09 M | $18.01 B |
| 12/02/2025 | $129.97 | $128.95 (-0.78%) | $129.97 | $128.03 | 847.85 K | $17.94 B |
| 12/01/2025 | $129.22 | $129.95 (0.56%) | $131.73 | $129.22 | 901.09 K | $18.08 B |
| 11/28/2025 | $130.20 | $130.40 (0.15%) | $131.05 | $129.73 | 315.40 K | $18.14 B |
| 11/26/2025 | $128.54 | $129.86 (1.03%) | $130.25 | $128.40 | 1.10 M | $18.06 B |
| 11/25/2025 | $127.49 | $128.87 (1.08%) | $129.38 | $126.94 | 2.08 M | $17.93 B |
| 11/24/2025 | $128.31 | $126.51 (-1.4%) | $128.66 | $126.43 | 1.17 M | $17.60 B |
| 11/21/2025 | $125.62 | $128.56 (2.34%) | $130.21 | $125.61 | 1.16 M | $17.88 B |
| 11/20/2025 | $125.51 | $125.03 (-0.38%) | $127.24 | $124.72 | 909.00 K | $17.39 B |
| 11/19/2025 | $125.92 | $125.40 (-0.41%) | $126.43 | $124.32 | 1.09 M | $17.44 B |
| 11/18/2025 | $125.82 | $126.21 (0.31%) | $127.12 | $125.04 | 1.22 M | $17.56 B |
| 11/17/2025 | $127.13 | $126.58 (-0.43%) | $127.94 | $125.97 | 1.12 M | $17.61 B |
| 11/14/2025 | $127.84 | $127.26 (-0.45%) | $128.60 | $126.86 | 1.04 M | $17.70 B |
| 11/13/2025 | $128.76 | $127.73 (-0.8%) | $130.23 | $127.26 | 1.09 M | $17.77 B |
| 11/12/2025 | $127.24 | $127.10 (-0.11%) | $128.90 | $126.96 | 1.29 M | $17.68 B |
| 11/11/2025 | $125.72 | $127.29 (1.25%) | $127.50 | $125.01 | 788.34 K | $17.71 B |
| 11/10/2025 | $126.63 | $125.16 (-1.16%) | $127.26 | $124.90 | 1.29 M | $17.41 B |
| 11/07/2025 | $125.00 | $126.66 (1.33%) | $127.20 | $124.93 | 935.52 K | $17.62 B |
| 11/06/2025 | $124.01 | $125.03 (0.82%) | $125.29 | $123.47 | 1.13 M | $17.39 B |
| 11/05/2025 | $122.61 | $124.59 (1.61%) | $125.29 | $122.46 | 1.61 M | $17.33 B |
| 11/04/2025 | $123.04 | $122.69 (-0.28%) | $123.48 | $121.60 | 1.39 M | $17.07 B |
| 11/03/2025 | $126.30 | $123.61 (-2.13%) | $126.97 | $123.03 | 1.62 M | $17.19 B |
| 10/31/2025 | $127.49 | $127.31 (-0.14%) | $128.38 | $126.50 | 1.05 M | $17.71 B |
| 10/30/2025 | $128.81 | $128.40 (-0.32%) | $131.57 | $128.25 | 713.53 K | $17.86 B |
| 10/29/2025 | $130.75 | $129.15 (-1.22%) | $131.80 | $128.63 | 1.01 M | $17.96 B |
| 10/28/2025 | $130.81 | $131.66 (0.65%) | $132.97 | $130.42 | 921.71 K | $18.31 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.
