5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
+14.23%
3 MONTH PERFORMANCE
+16.00%
6 MONTH PERFORMANCE
-10.70%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-6.65%
Genuine Parts Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $106.68 | $105.11 (-1.47%) | $107.89 | $105.02 | 2.06 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 |
| 05/06/2026 | $105.85 | $105.49 (-0.34%) | $106.82 | $104.26 | 1.34 M | $14.52 B |
| 05/05/2026 | $102.93 | $104.29 (1.32%) | $105.09 | $102.39 | 1.07 M | $14.35 B |
| 05/04/2026 | $104.08 | $103.52 (-0.54%) | $105.89 | $103.48 | 1.26 M | $14.25 B |
| 05/01/2026 | $107.69 | $104.99 (-2.51%) | $108.03 | $104.25 | 1.75 M | $14.45 B |
| 04/30/2026 | $103.91 | $107.23 (3.2%) | $107.24 | $103.89 | 2.22 M | $14.76 B |
| 04/29/2026 | $104.06 | $103.28 (-0.75%) | $104.84 | $102.85 | 1.11 M | $14.21 B |
| 04/28/2026 | $107.60 | $105.41 (-2.04%) | $108.00 | $104.93 | 977.40 K | $14.51 B |
| 04/27/2026 | $108.29 | $106.56 (-1.6%) | $109.65 | $105.59 | 1.70 M | $14.67 B |
| 04/24/2026 | $109.36 | $108.74 (-0.57%) | $109.89 | $108.31 | 1.11 M | $14.97 B |
| 04/23/2026 | $111.90 | $109.79 (-1.89%) | $112.33 | $109.17 | 1.64 M | $15.11 B |
| 04/22/2026 | $114.88 | $111.74 (-2.73%) | $115.86 | $111.50 | 2.48 M | $15.38 B |
| 04/21/2026 | $114.75 | $115.00 (0.22%) | $116.77 | $110.87 | 2.87 M | $15.83 B |
| 04/20/2026 | $113.75 | $112.59 (-1.02%) | $113.75 | $111.72 | 2.17 M | $15.49 B |
| 04/17/2026 | $111.93 | $113.79 (1.66%) | $115.83 | $111.93 | 2.04 M | $15.66 B |
| 04/16/2026 | $110.68 | $111.18 (0.45%) | $111.83 | $110.18 | 1.38 M | $15.30 B |
| 04/15/2026 | $109.50 | $110.44 (0.86%) | $110.48 | $108.24 | 2.14 M | $15.20 B |
| 04/14/2026 | $109.49 | $109.90 (0.37%) | $110.59 | $108.73 | 1.61 M | $15.12 B |
| 04/13/2026 | $107.46 | $109.79 (2.17%) | $109.86 | $106.59 | 2.35 M | $15.11 B |
| 04/10/2026 | $109.24 | $107.51 (-1.58%) | $109.53 | $106.99 | 1.81 M | $14.80 B |
| 04/09/2026 | $107.15 | $108.56 (1.32%) | $109.14 | $105.84 | 2.20 M | $14.94 B |
| 04/08/2026 | $106.62 | $107.41 (0.74%) | $107.72 | $105.84 | 1.89 M | $14.78 B |
| 04/07/2026 | $104.56 | $103.84 (-0.69%) | $105.30 | $103.50 | 1.31 M | $14.29 B |
| 04/06/2026 | $102.28 | $105.15 (2.81%) | $105.17 | $102.28 | 1.61 M | $14.47 B |
| 04/02/2026 | $105.35 | $103.47 (-1.78%) | $106.17 | $102.93 | 1.94 M | $14.24 B |
| 04/01/2026 | $105.75 | $105.18 (-0.54%) | $105.95 | $104.56 | 2.87 M | $14.48 B |
| 03/31/2026 | $105.92 | $105.75 (-0.16%) | $106.05 | $103.84 | 2.58 M | $14.55 B |
| 03/30/2026 | $104.76 | $104.35 (-0.39%) | $105.63 | $103.41 | 1.88 M | $14.36 B |
| 03/27/2026 | $105.08 | $105.02 (-0.06%) | $105.70 | $104.18 | 3.34 M | $14.45 B |
| 03/26/2026 | $104.46 | $105.28 (0.78%) | $106.48 | $104.39 | 1.82 M | $14.49 B |
| 03/25/2026 | $103.98 | $105.12 (1.1%) | $105.68 | $103.49 | 2.33 M | $14.47 B |
| 03/24/2026 | $99.78 | $103.01 (3.24%) | $103.41 | $99.50 | 2.16 M | $14.18 B |
| 03/23/2026 | $98.52 | $101.06 (2.58%) | $102.72 | $97.46 | 2.78 M | $13.91 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.
