5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-13.11%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
-24.72%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-16.55%
Genuine Parts Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $131.44 | $132.79 (1.03%) | $133.10 | $131.15 | 1.17 M | $18.28 B |
| 08/05/2026 | $132.25 | $131.32 (-0.7%) | $133.21 | $131.10 | 884.61 K | $18.08 B |
| 08/04/2026 | $127.69 | $132.55 (3.81%) | $132.86 | $127.34 | 1.30 M | $18.25 B |
| 08/03/2026 | $127.98 | $128.52 (0.42%) | $129.80 | $127.28 | 1.13 M | $17.70 B |
| 07/31/2026 | $123.33 | $124.37 (0.84%) | $125.77 | $123.33 | 1.22 M | $17.13 B |
| 07/30/2026 | $129.44 | $124.83 (-3.56%) | $129.97 | $123.62 | 1.15 M | $17.19 B |
| 07/29/2026 | $128.77 | $129.98 (0.94%) | $131.15 | $127.16 | 1.51 M | $17.90 B |
| 07/28/2026 | $129.99 | $129.71 (-0.22%) | $132.00 | $128.86 | 1.36 M | $17.86 B |
| 07/27/2026 | $125.00 | $127.70 (2.16%) | $128.79 | $124.25 | 1.55 M | $17.58 B |
| 07/24/2026 | $120.02 | $124.21 (3.49%) | $124.37 | $120.02 | 1.22 M | $17.10 B |
| 07/23/2026 | $121.13 | $120.05 (-0.89%) | $121.46 | $118.37 | 1.52 M | $16.53 B |
| 07/22/2026 | $120.87 | $120.37 (-0.41%) | $125.00 | $119.71 | 2.20 M | $16.57 B |
| 07/21/2026 | $114.99 | $119.12 (3.59%) | $120.70 | $109.50 | 4.15 M | $16.40 B |
| 07/20/2026 | $124.83 | $122.40 (-1.95%) | $125.00 | $121.48 | 2.30 M | $16.85 B |
| 07/17/2026 | $125.09 | $124.82 (-0.22%) | $127.78 | $123.78 | 1.64 M | $17.19 B |
| 07/16/2026 | $121.26 | $125.66 (3.63%) | $125.94 | $121.26 | 1.72 M | $17.29 B |
| 07/15/2026 | $122.60 | $121.00 (-1.31%) | $122.60 | $120.67 | 2.49 M | $16.65 B |
| 07/14/2026 | $123.30 | $122.16 (-0.92%) | $123.71 | $121.59 | 1.70 M | $16.81 B |
| 07/13/2026 | $126.73 | $123.52 (-2.53%) | $127.74 | $123.46 | 1.43 M | $17.00 B |
| 07/10/2026 | $124.91 | $125.62 (0.57%) | $127.76 | $124.61 | 2.52 M | $17.29 B |
| 07/09/2026 | $125.14 | $124.27 (-0.7%) | $126.85 | $123.92 | 1.94 M | $17.10 B |
| 07/08/2026 | $127.31 | $124.73 (-2.03%) | $127.31 | $124.12 | 1.79 M | $17.17 B |
| 07/07/2026 | $129.51 | $128.67 (-0.65%) | $131.58 | $128.42 | 2.13 M | $17.71 B |
| 07/06/2026 | $129.20 | $128.66 (-0.42%) | $130.30 | $125.69 | 3.52 M | $17.71 B |
| 07/02/2026 | $119.41 | $132.57 (11.02%) | $135.44 | $116.76 | 5.09 M | $18.24 B |
| 07/01/2026 | $117.93 | $117.40 (-0.45%) | $119.65 | $116.94 | 1.37 M | $16.16 B |
| 06/30/2026 | $117.15 | $117.98 (0.71%) | $118.34 | $116.07 | 1.36 M | $16.24 B |
| 06/29/2026 | $114.92 | $117.18 (1.97%) | $117.20 | $114.38 | 1.65 M | $16.13 B |
| 06/26/2026 | $112.67 | $116.02 (2.97%) | $116.62 | $112.67 | 2.84 M | $15.97 B |
| 06/25/2026 | $110.82 | $112.99 (1.96%) | $114.59 | $110.19 | 1.40 M | $15.55 B |
| 06/24/2026 | $107.54 | $110.73 (2.97%) | $110.97 | $107.46 | 1.26 M | $15.24 B |
| 06/23/2026 | $105.50 | $106.47 (0.92%) | $107.68 | $104.81 | 1.65 M | $14.65 B |
| 06/22/2026 | $106.68 | $105.11 (-1.47%) | $107.89 | $105.02 | 2.11 M | $14.47 B |
| 06/18/2026 | $107.12 | $108.70 (1.47%) | $111.31 | $107.12 | 3.66 M | $14.96 B |
| 06/17/2026 | $106.64 | $106.12 (-0.49%) | $109.57 | $105.47 | 3.28 M | $14.60 B |
| 06/16/2026 | $106.48 | $107.27 (0.74%) | $108.06 | $105.66 | 2.00 M | $14.76 B |
| 06/15/2026 | $104.50 | $104.64 (0.13%) | $105.78 | $104.48 | 2.24 M | $14.40 B |
| 06/12/2026 | $103.22 | $103.75 (0.51%) | $103.83 | $101.43 | 1.51 M | $14.28 B |
| 06/11/2026 | $99.02 | $102.26 (3.27%) | $102.43 | $98.81 | 1.92 M | $14.07 B |
| 06/10/2026 | $99.55 | $98.43 (-1.13%) | $100.03 | $97.47 | 1.05 M | $13.55 B |
| 06/09/2026 | $97.52 | $99.41 (1.94%) | $100.23 | $97.22 | 1.10 M | $13.68 B |
| 06/08/2026 | $96.88 | $97.07 (0.2%) | $98.66 | $96.07 | 1.37 M | $13.36 B |
| 06/05/2026 | $97.66 | $98.15 (0.5%) | $98.98 | $96.95 | 1.38 M | $13.51 B |
| 06/04/2026 | $99.75 | $98.63 (-1.12%) | $100.25 | $97.17 | 1.47 M | $13.57 B |
| 06/03/2026 | $98.68 | $98.28 (-0.41%) | $99.76 | $98.01 | 1.33 M | $13.53 B |
| 06/02/2026 | $98.15 | $99.35 (1.22%) | $99.43 | $97.49 | 1.34 M | $13.67 B |
| 06/01/2026 | $97.51 | $97.26 (-0.26%) | $98.61 | $96.45 | 1.87 M | $13.39 B |
| 05/29/2026 | $98.94 | $98.70 (-0.24%) | $99.47 | $97.89 | 2.43 M | $13.58 B |
| 05/28/2026 | $97.75 | $99.26 (1.54%) | $99.37 | $97.08 | 1.36 M | $13.66 B |
| 05/27/2026 | $98.00 | $98.40 (0.41%) | $101.10 | $98.00 | 1.78 M | $13.54 B |
| 05/26/2026 | $96.52 | $97.05 (0.55%) | $97.47 | $95.57 | 1.54 M | $13.36 B |
| 05/22/2026 | $97.60 | $97.87 (0.28%) | $98.75 | $97.17 | 959.10 K | $13.47 B |
| 05/21/2026 | $94.03 | $97.62 (3.82%) | $98.02 | $93.47 | 1.56 M | $13.43 B |
| 05/20/2026 | $92.13 | $94.97 (3.08%) | $95.55 | $90.78 | 1.48 M | $13.07 B |
| 05/19/2026 | $92.11 | $92.47 (0.39%) | $93.28 | $91.00 | 1.38 M | $12.73 B |
| 05/18/2026 | $93.31 | $93.17 (-0.15%) | $94.26 | $92.11 | 2.06 M | $12.82 B |
| 05/15/2026 | $97.19 | $92.87 (-4.44%) | $97.72 | $92.83 | 1.74 M | $12.78 B |
| 05/14/2026 | $99.43 | $97.19 (-2.25%) | $100.07 | $96.75 | 2.02 M | $13.38 B |
| 05/13/2026 | $100.50 | $98.87 (-1.62%) | $101.00 | $98.56 | 1.53 M | $13.61 B |
| 05/12/2026 | $101.88 | $100.74 (-1.12%) | $102.33 | $100.55 | 1.37 M | $13.86 B |
| 05/11/2026 | $104.16 | $101.42 (-2.63%) | $104.36 | $100.98 | 1.47 M | $13.96 B |
| 05/08/2026 | $106.37 | $104.72 (-1.55%) | $106.68 | $104.50 | 955.34 K | $14.41 B |
| 05/07/2026 | $105.44 | $105.25 (-0.18%) | $106.67 | $105.05 | 1.34 M | $14.48 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.
