5 DAY PERFORMANCE
+6.49%
1 MONTH PERFORMANCE
+6.32%
3 MONTH PERFORMANCE
-24.72%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-9.08%
1 YEAR PERFORMANCE
-4.46%
Genuine Parts Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $106.38 | $105.49 (-0.84%) | $106.82 | $104.26 | 1.30 M | $14.63 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 | $15.44 B |
| 04/15/2026 | $109.50 | $110.44 (0.86%) | $110.48 | $108.24 | 2.14 M | $15.34 B |
| 04/14/2026 | $109.49 | $109.90 (0.37%) | $110.59 | $108.73 | 1.61 M | $15.27 B |
| 04/13/2026 | $107.46 | $109.79 (2.17%) | $109.86 | $106.59 | 2.35 M | $15.25 B |
| 04/10/2026 | $109.24 | $107.51 (-1.58%) | $109.53 | $106.99 | 1.81 M | $14.93 B |
| 04/09/2026 | $107.15 | $108.56 (1.32%) | $109.14 | $105.84 | 2.20 M | $15.08 B |
| 04/08/2026 | $106.62 | $107.41 (0.74%) | $107.72 | $105.84 | 1.89 M | $14.92 B |
| 04/07/2026 | $104.56 | $103.84 (-0.69%) | $105.30 | $103.50 | 1.31 M | $14.42 B |
| 04/06/2026 | $102.28 | $105.15 (2.81%) | $105.17 | $102.28 | 1.61 M | $14.61 B |
| 04/02/2026 | $105.35 | $103.47 (-1.78%) | $106.17 | $102.93 | 1.94 M | $14.37 B |
| 04/01/2026 | $105.75 | $105.18 (-0.54%) | $105.95 | $104.56 | 2.87 M | $14.61 B |
| 03/31/2026 | $105.92 | $105.75 (-0.16%) | $106.05 | $103.84 | 2.58 M | $14.68 B |
| 03/30/2026 | $104.76 | $104.35 (-0.39%) | $105.63 | $103.41 | 1.88 M | $14.49 B |
| 03/27/2026 | $105.08 | $105.02 (-0.06%) | $105.70 | $104.18 | 3.34 M | $14.59 B |
| 03/26/2026 | $104.46 | $105.28 (0.78%) | $106.48 | $104.39 | 1.82 M | $14.62 B |
| 03/25/2026 | $103.98 | $105.12 (1.1%) | $105.68 | $103.49 | 2.33 M | $14.60 B |
| 03/24/2026 | $99.78 | $103.01 (3.24%) | $103.41 | $99.50 | 2.16 M | $14.31 B |
| 03/23/2026 | $98.52 | $101.06 (2.58%) | $102.72 | $97.46 | 2.78 M | $14.04 B |
| 03/20/2026 | $99.00 | $96.38 (-2.65%) | $99.96 | $96.08 | 3.98 M | $13.39 B |
| 03/19/2026 | $99.80 | $99.09 (-0.71%) | $100.52 | $98.14 | 2.24 M | $13.76 B |
| 03/18/2026 | $101.37 | $100.72 (-0.64%) | $102.44 | $100.48 | 2.05 M | $13.99 B |
| 03/17/2026 | $104.67 | $102.82 (-1.77%) | $105.23 | $102.58 | 2.98 M | $14.28 B |
| 03/16/2026 | $105.73 | $104.01 (-1.63%) | $106.50 | $103.42 | 2.41 M | $14.45 B |
| 03/13/2026 | $108.01 | $105.74 (-2.1%) | $108.01 | $105.02 | 1.72 M | $14.69 B |
| 03/12/2026 | $108.44 | $107.01 (-1.32%) | $109.33 | $106.77 | 3.48 M | $14.86 B |
| 03/11/2026 | $109.10 | $109.20 (0.09%) | $114.78 | $108.14 | 3.38 M | $15.17 B |
| 03/10/2026 | $111.63 | $108.96 (-2.39%) | $111.80 | $108.89 | 1.81 M | $15.13 B |
| 03/09/2026 | $113.92 | $111.84 (-1.83%) | $114.56 | $110.77 | 1.58 M | $15.53 B |
| 03/06/2026 | $114.98 | $115.52 (0.47%) | $115.79 | $113.18 | 1.10 M | $16.05 B |
| 03/05/2026 | $115.35 | $117.11 (1.53%) | $117.13 | $115.35 | 1.30 M | $16.27 B |
| 03/04/2026 | $116.55 | $115.64 (-0.78%) | $117.05 | $115.21 | 1.28 M | $16.06 B |
| 03/03/2026 | $116.00 | $116.42 (0.36%) | $117.37 | $113.84 | 1.12 M | $16.17 B |
| 03/02/2026 | $117.52 | $118.55 (0.88%) | $118.63 | $116.13 | 1.13 M | $16.47 B |
| 02/27/2026 | $115.90 | $119.26 (2.9%) | $119.57 | $115.06 | 1.47 M | $16.57 B |
| 02/26/2026 | $117.24 | $116.86 (-0.32%) | $118.00 | $115.44 | 1.34 M | $16.23 B |
| 02/25/2026 | $118.17 | $116.92 (-1.06%) | $119.24 | $115.87 | 2.10 M | $16.24 B |
| 02/24/2026 | $118.19 | $118.82 (0.53%) | $121.01 | $117.84 | 2.38 M | $16.50 B |
| 02/23/2026 | $117.28 | $116.16 (-0.95%) | $118.15 | $115.74 | 1.51 M | $16.13 B |
| 02/20/2026 | $118.60 | $118.06 (-0.46%) | $120.00 | $116.38 | 2.28 M | $16.40 B |
| 02/19/2026 | $120.27 | $119.37 (-0.75%) | $121.09 | $118.14 | 1.92 M | $16.58 B |
| 02/18/2026 | $123.14 | $120.91 (-1.81%) | $124.32 | $119.36 | 2.67 M | $16.79 B |
| 02/17/2026 | $137.38 | $125.74 (-8.47%) | $137.38 | $125.54 | 4.11 M | $17.47 B |
| 02/13/2026 | $147.81 | $147.16 (-0.44%) | $149.29 | $146.34 | 1.20 M | $20.44 B |
| 02/12/2026 | $150.00 | $147.61 (-1.59%) | $151.57 | $146.50 | 1.88 M | $20.53 B |
| 02/11/2026 | $148.85 | $149.26 (0.28%) | $149.80 | $147.37 | 1.01 M | $20.76 B |
| 02/10/2026 | $147.90 | $146.68 (-0.82%) | $148.12 | $146.29 | 838.02 K | $20.40 B |
| 02/09/2026 | $147.87 | $146.02 (-1.25%) | $149.28 | $145.73 | 1.20 M | $20.31 B |
| 02/06/2026 | $146.10 | $148.51 (1.65%) | $148.58 | $145.53 | 883.50 K | $20.66 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.
