5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
+19.70%
1 YEAR PERFORMANCE
+13.24%
Genuine Parts Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $130.98 | $131.42 (0.34%) | $131.43 | $129.79 | 1.18 M | $18.28 B |
| 10/24/2025 | $133.92 | $130.93 (-2.23%) | $133.99 | $130.85 | 1.29 M | $18.21 B |
| 10/23/2025 | $133.00 | $133.26 (0.2%) | $133.68 | $129.94 | 1.61 M | $18.54 B |
| 10/22/2025 | $134.51 | $132.86 (-1.23%) | $134.73 | $132.68 | 1.35 M | $18.48 B |
| 10/21/2025 | $133.00 | $134.51 (1.14%) | $136.87 | $130.62 | 2.77 M | $18.71 B |
| 10/20/2025 | $133.52 | $131.81 (-1.28%) | $133.52 | $131.31 | 1.67 M | $18.33 B |
| 10/17/2025 | $134.09 | $133.10 (-0.74%) | $134.56 | $132.93 | 1.31 M | $18.51 B |
| 10/16/2025 | $133.69 | $133.77 (0.06%) | $134.16 | $132.43 | 818.23 K | $18.58 B |
| 10/15/2025 | $133.72 | $133.55 (-0.13%) | $135.32 | $132.82 | 652.60 K | $18.55 B |
| 10/14/2025 | $131.31 | $133.66 (1.79%) | $133.99 | $130.86 | 736.30 K | $18.56 B |
| 10/13/2025 | $130.23 | $131.70 (1.13%) | $131.86 | $130.23 | 957.77 K | $18.29 B |
| 10/10/2025 | $131.52 | $130.34 (-0.9%) | $132.42 | $130.00 | 1.02 M | $18.10 B |
| 10/09/2025 | $132.77 | $131.52 (-0.94%) | $133.05 | $130.32 | 1.03 M | $18.27 B |
| 10/08/2025 | $135.90 | $133.68 (-1.63%) | $135.90 | $133.57 | 928.60 K | $18.57 B |
| 10/07/2025 | $138.49 | $136.01 (-1.79%) | $138.49 | $135.69 | 820.74 K | $18.89 B |
| 10/06/2025 | $139.38 | $138.45 (-0.67%) | $139.52 | $138.08 | 935.81 K | $19.23 B |
| 10/03/2025 | $140.07 | $139.73 (-0.24%) | $140.61 | $139.35 | 717.70 K | $19.41 B |
| 10/02/2025 | $138.44 | $140.39 (1.41%) | $140.76 | $137.98 | 1.16 M | $19.50 B |
| 10/01/2025 | $138.64 | $138.17 (-0.34%) | $139.50 | $137.61 | 801.42 K | $19.19 B |
| 09/30/2025 | $139.00 | $138.60 (-0.29%) | $139.82 | $137.90 | 1.03 M | $19.25 B |
| 09/29/2025 | $137.80 | $139.22 (1.03%) | $139.38 | $137.12 | 1.22 M | $19.34 B |
| 09/26/2025 | $136.36 | $137.69 (0.98%) | $138.32 | $135.97 | 728.70 K | $19.12 B |
| 09/25/2025 | $138.01 | $136.26 (-1.27%) | $138.66 | $135.97 | 941.62 K | $18.92 B |
| 09/24/2025 | $137.78 | $138.61 (0.6%) | $139.68 | $137.78 | 911.50 K | $19.25 B |
| 09/23/2025 | $137.89 | $138.66 (0.56%) | $139.76 | $137.73 | 1.57 M | $19.26 B |
| 09/22/2025 | $140.99 | $137.96 (-2.15%) | $141.46 | $137.43 | 1.44 M | $19.16 B |
| 09/19/2025 | $138.49 | $137.33 (-0.84%) | $138.75 | $136.67 | 1.44 M | $19.07 B |
| 09/18/2025 | $138.45 | $137.91 (-0.39%) | $139.60 | $137.57 | 952.41 K | $19.15 B |
| 09/17/2025 | $140.12 | $139.23 (-0.64%) | $142.11 | $139.05 | 1.69 M | $19.34 B |
| 09/16/2025 | $140.05 | $139.63 (-0.3%) | $140.74 | $138.91 | 1.88 M | $19.39 B |
| 09/15/2025 | $141.04 | $139.04 (-1.42%) | $141.04 | $138.98 | 1.45 M | $19.31 B |
| 09/12/2025 | $141.74 | $141.28 (-0.32%) | $142.50 | $140.60 | 856.81 K | $19.62 B |
| 09/11/2025 | $139.79 | $142.77 (2.13%) | $143.10 | $138.74 | 1.13 M | $19.83 B |
| 09/10/2025 | $138.28 | $139.49 (0.88%) | $139.73 | $138.01 | 1.83 M | $19.37 B |
| 09/09/2025 | $139.33 | $138.95 (-0.27%) | $139.74 | $137.57 | 1.02 M | $19.30 B |
| 09/08/2025 | $139.06 | $139.85 (0.57%) | $140.08 | $137.74 | 1.48 M | $19.42 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.
