5 DAY PERFORMANCE
-14.34%
1 MONTH PERFORMANCE
-16.54%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+16.00%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-18.59%
Genuine Parts Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $130.21 | $128.08 (-1.64%) | $130.44 | $127.58 | 2.82 M | $17.64 B |
| 09/17/2026 | $132.71 | $130.88 (-1.38%) | $132.85 | $130.57 | 843.70 K | $18.02 B |
| 09/16/2026 | $130.53 | $130.52 (-0.01%) | $132.66 | $129.39 | 889.94 K | $17.97 B |
| 09/15/2026 | $133.79 | $131.01 (-2.08%) | $133.79 | $129.92 | 1.20 M | $18.04 B |
| 09/14/2026 | $132.96 | $133.21 (0.19%) | $134.23 | $131.58 | 933.15 K | $18.34 B |
| 09/11/2026 | $136.38 | $133.68 (-1.98%) | $136.38 | $133.39 | 731.68 K | $18.41 B |
| 09/10/2026 | $134.41 | $134.16 (-0.19%) | $135.36 | $133.05 | 944.23 K | $18.47 B |
| 09/09/2026 | $132.43 | $135.24 (2.12%) | $135.91 | $132.34 | 1.07 M | $18.62 B |
| 09/08/2026 | $135.69 | $134.06 (-1.2%) | $135.85 | $133.26 | 872.30 K | $18.46 B |
| 09/04/2026 | $135.52 | $138.08 (1.89%) | $138.20 | $135.52 | 737.25 K | $19.01 B |
| 09/03/2026 | $137.63 | $137.62 (-0.01%) | $138.81 | $134.38 | 947.50 K | $18.95 B |
| 09/02/2026 | $135.69 | $137.15 (1.08%) | $137.56 | $134.91 | 745.22 K | $18.89 B |
| 09/01/2026 | $135.25 | $134.84 (-0.3%) | $136.17 | $134.28 | 932.42 K | $18.57 B |
| 08/31/2026 | $136.84 | $135.67 (-0.86%) | $137.58 | $135.63 | 1.25 M | $18.68 B |
| 08/28/2026 | $137.34 | $137.51 (0.12%) | $137.54 | $135.39 | 733.72 K | $18.93 B |
| 08/27/2026 | $137.36 | $136.70 (-0.48%) | $138.98 | $135.65 | 1.26 M | $18.82 B |
| 08/26/2026 | $138.44 | $139.49 (0.76%) | $139.89 | $136.58 | 1.66 M | $19.21 B |
| 08/25/2026 | $136.04 | $137.95 (1.4%) | $138.21 | $135.31 | 1.24 M | $19.00 B |
| 08/24/2026 | $134.08 | $135.69 (1.2%) | $135.76 | $133.93 | 775.00 K | $18.68 B |
| 08/21/2026 | $133.42 | $133.96 (0.4%) | $135.07 | $132.77 | 1.25 M | $18.45 B |
| 08/20/2026 | $131.55 | $132.92 (1.04%) | $133.07 | $129.40 | 1.76 M | $18.30 B |
| 08/19/2026 | $133.69 | $134.54 (0.64%) | $135.94 | $132.84 | 870.43 K | $18.53 B |
| 08/18/2026 | $133.78 | $131.89 (-1.41%) | $134.63 | $131.85 | 941.52 K | $18.16 B |
| 08/17/2026 | $133.68 | $132.52 (-0.87%) | $134.51 | $132.42 | 1.12 M | $18.25 B |
| 08/14/2026 | $134.82 | $135.03 (0.16%) | $135.88 | $134.00 | 688.21 K | $18.59 B |
| 08/13/2026 | $135.31 | $135.35 (0.03%) | $135.63 | $133.40 | 898.34 K | $18.64 B |
| 08/12/2026 | $133.87 | $134.01 (0.1%) | $135.14 | $131.72 | 1.08 M | $18.45 B |
| 08/11/2026 | $133.91 | $135.09 (0.88%) | $137.16 | $133.22 | 1.44 M | $18.60 B |
| 08/10/2026 | $133.56 | $134.54 (0.73%) | $134.77 | $131.96 | 1.60 M | $18.53 B |
| 08/07/2026 | $133.36 | $135.63 (1.7%) | $135.69 | $132.85 | 827.43 K | $18.68 B |
| 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 |
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.
