Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genuine Parts
(NY:
GPC
)
145.22
-0.43 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
160.34
160.37
156.91
157.21
1,558,985
-4.16(-2.58%)
Apr 29, 2024
160.49
162.06
160.49
161.37
1,055,694
+1.44(+0.90%)
Apr 26, 2024
160.62
162.14
159.82
159.93
1,003,682
-1.14(-0.71%)
Apr 25, 2024
161.11
161.60
158.95
161.07
1,452,079
-0.73(-0.45%)
Apr 24, 2024
163.07
163.73
161.22
161.80
1,161,662
-1.58(-0.97%)
Apr 23, 2024
162.61
163.86
160.92
163.38
1,113,162
+0.29(+0.18%)
Apr 22, 2024
162.81
163.54
160.95
163.09
1,447,229
+0.70(+0.43%)
Apr 19, 2024
161.00
162.93
160.26
162.39
3,396,405
+2.16(+1.35%)
Apr 18, 2024
155.88
164.45
155.88
160.23
3,914,712
+16.16(+11.22%)
Apr 17, 2024
145.31
145.85
143.71
144.07
1,763,212
-0.48(-0.33%)
Apr 16, 2024
144.67
145.88
144.30
144.55
1,100,382
-0.20(-0.14%)
Apr 15, 2024
147.53
147.81
144.30
144.75
1,177,598
-0.63(-0.43%)
Apr 12, 2024
144.87
145.99
144.48
145.38
924,763
-0.73(-0.50%)
Apr 11, 2024
148.57
149.12
145.61
146.11
884,036
-2.17(-1.46%)
Apr 10, 2024
148.92
149.57
147.84
148.28
738,452
-2.21(-1.47%)
Apr 09, 2024
150.56
151.43
148.96
150.49
610,192
+0.08(+0.05%)
Apr 08, 2024
150.32
151.34
150.23
150.41
582,330
+0.42(+0.28%)
Apr 05, 2024
149.23
150.58
148.97
149.99
613,199
+1.14(+0.77%)
Apr 04, 2024
154.06
154.06
148.79
148.85
806,578
-4.27(-2.79%)
Apr 03, 2024
153.42
154.35
152.81
153.12
703,010
-0.67(-0.44%)
Apr 02, 2024
154.45
155.48
153.23
153.79
847,208
-0.49(-0.32%)
Apr 01, 2024
154.84
155.62
153.42
154.28
733,389
-0.65(-0.42%)
Mar 28, 2024
155.48
155.91
154.54
154.93
954,290
-0.26(-0.17%)
Mar 27, 2024
153.21
155.26
152.95
155.19
754,901
+2.66(+1.74%)
Mar 26, 2024
153.56
153.78
152.06
152.53
945,952
-1.08(-0.70%)
Mar 25, 2024
155.88
156.04
153.46
153.61
844,715
-2.27(-1.46%)
Mar 22, 2024
157.45
157.77
155.74
155.88
588,695
-1.50(-0.95%)
Mar 21, 2024
155.63
157.70
155.34
157.38
624,069
+2.07(+1.33%)
Mar 20, 2024
155.54
155.81
154.19
155.31
895,003
+0.24(+0.15%)
Mar 19, 2024
153.77
155.27
153.53
155.07
804,443
+1.60(+1.04%)
Mar 18, 2024
154.01
154.94
153.25
153.47
988,580
-0.19(-0.12%)
Mar 15, 2024
151.06
154.79
151.06
153.66
1,693,630
+1.79(+1.18%)
Mar 14, 2024
153.50
153.67
151.47
151.87
829,240
-1.62(-1.06%)
Mar 13, 2024
154.48
154.91
153.42
153.49
1,200,176
-0.52(-0.34%)
Mar 12, 2024
152.90
154.40
152.18
154.01
870,518
+1.56(+1.02%)
Mar 11, 2024
151.15
152.58
150.86
152.45
1,279,966
+1.49(+0.99%)
Mar 08, 2024
150.64
151.36
150.06
150.96
1,021,346
+0.14(+0.09%)
Mar 07, 2024
150.84
152.62
150.47
150.82
1,080,811
+0.99(+0.66%)
Mar 06, 2024
150.70
151.39
149.49
149.83
775,997
-0.11(-0.07%)
Mar 05, 2024
149.93
151.09
149.14
149.94
1,079,497
-0.03(-0.02%)
Mar 04, 2024
149.30
150.59
149.21
149.97
820,721
+0.76(+0.51%)
Mar 01, 2024
148.84
149.49
147.79
149.21
1,141,023
-0.05(-0.03%)
Feb 29, 2024
151.40
151.74
148.62
149.26
2,080,740
-1.49(-0.99%)
Feb 28, 2024
150.06
151.63
149.93
150.75
1,162,355
+1.17(+0.78%)
Feb 27, 2024
148.59
149.85
147.87
149.58
826,209
+2.14(+1.45%)
Feb 26, 2024
147.85
148.58
147.27
147.44
1,058,638
+0.54(+0.36%)
Feb 23, 2024
145.32
147.12
145.14
146.91
1,341,184
+1.75(+1.20%)
Feb 22, 2024
143.72
145.72
143.14
145.16
1,132,602
+1.65(+1.15%)
Feb 21, 2024
143.68
145.01
142.36
143.51
1,436,365
+0.18(+0.12%)
Feb 20, 2024
141.17
144.04
140.29
143.33
1,154,436
+1.34(+0.94%)
Feb 16, 2024
142.15
143.55
141.70
141.99
1,169,213
-0.78(-0.54%)
Feb 15, 2024
134.11
142.95
134.11
142.76
2,637,255
-0.33(-0.23%)
Feb 14, 2024
142.10
143.21
141.38
143.09
1,491,406
+1.62(+1.14%)
Feb 13, 2024
142.07
142.65
140.84
141.47
1,226,520
-2.71(-1.88%)
Feb 12, 2024
142.59
144.92
142.59
144.18
1,120,800
+1.95(+1.37%)
Feb 09, 2024
141.41
142.27
140.50
142.24
872,879
+0.86(+0.61%)
Feb 08, 2024
140.38
141.42
140.27
141.37
1,324,407
-0.47(-0.33%)
Feb 07, 2024
140.81
141.99
140.31
141.84
969,190
+1.45(+1.03%)
Feb 06, 2024
138.27
140.45
138.00
140.39
851,731
+1.17(+0.84%)
Feb 05, 2024
140.15
141.12
138.47
139.22
886,216
-2.22(-1.57%)
Feb 02, 2024
141.41
142.67
140.02
141.44
952,070
-0.29(-0.20%)
Feb 01, 2024
139.41
141.75
138.45
141.73
809,918
+2.42(+1.74%)
Jan 31, 2024
142.93
143.27
138.78
139.31
1,162,177
-3.00(-2.11%)
Jan 30, 2024
141.61
142.50
140.67
142.31
724,560
+0.51(+0.36%)
Jan 29, 2024
141.96
142.73
140.78
141.80
715,277
+0.11(+0.08%)
Jan 26, 2024
142.43
142.43
141.51
141.69
652,880
+0.11(+0.08%)
Jan 25, 2024
141.58
142.06
140.68
141.58
645,075
+0.84(+0.60%)
Jan 24, 2024
142.58
142.62
140.29
140.74
706,069
-1.34(-0.94%)
Jan 23, 2024
143.43
143.97
141.28
142.08
917,282
-0.55(-0.38%)
Jan 22, 2024
141.11
143.12
141.00
142.62
983,659
+1.47(+1.04%)
Jan 19, 2024
138.93
142.38
138.35
141.15
1,276,484
+2.62(+1.89%)
Jan 18, 2024
136.87
138.94
136.44
138.53
765,994
+1.46(+1.07%)
Jan 17, 2024
138.19
139.19
136.13
137.07
739,092
-1.81(-1.30%)
Jan 16, 2024
137.56
138.91
137.33
138.88
994,525
+0.99(+0.72%)
Jan 12, 2024
138.41
139.37
137.44
137.88
704,160
+0.37(+0.27%)
Jan 11, 2024
136.82
137.70
135.60
137.52
910,518
+0.75(+0.55%)
Jan 10, 2024
136.63
137.56
136.22
136.76
792,606
+0.47(+0.34%)
Jan 09, 2024
136.60
137.91
135.41
136.30
918,968
-1.25(-0.91%)
Jan 08, 2024
136.00
137.56
135.11
137.55
871,718
+1.83(+1.35%)
Jan 05, 2024
134.45
136.81
134.31
135.72
823,956
+0.46(+0.34%)
Jan 04, 2024
134.31
136.07
134.11
135.26
990,599
+0.01(+0.01%)
Jan 03, 2024
136.69
137.91
134.96
135.25
1,153,197
-1.93(-1.40%)
Jan 02, 2024
137.29
139.80
136.85
137.18
795,832
-0.41(-0.30%)
Dec 29, 2023
137.20
137.94
136.73
137.59
710,512
+0.11(+0.08%)
Dec 28, 2023
137.66
137.79
136.60
137.48
606,964
-0.38(-0.27%)
Dec 27, 2023
137.85
138.66
137.18
137.86
523,424
+0.15(+0.11%)
Dec 26, 2023
138.07
138.56
137.07
137.71
487,600
-0.36(-0.26%)
Dec 22, 2023
137.52
139.00
137.12
138.06
455,415
+0.51(+0.37%)
Dec 21, 2023
137.35
137.85
136.16
137.56
764,506
+1.61(+1.18%)
Dec 20, 2023
137.47
138.71
135.89
135.95
782,985
-2.09(-1.51%)
Dec 19, 2023
139.02
139.56
137.49
138.03
896,264
-0.66(-0.47%)
Dec 18, 2023
137.74
138.91
136.95
138.69
859,553
+1.21(+0.88%)
Dec 15, 2023
138.04
139.12
136.40
137.48
2,679,867
-1.47(-1.06%)
Dec 14, 2023
138.08
140.64
137.58
138.95
1,267,287
+2.25(+1.64%)
Dec 13, 2023
135.27
137.01
134.17
136.70
1,015,070
+1.97(+1.46%)
Dec 12, 2023
134.55
134.76
133.67
134.74
716,443
+0.03(+0.02%)
Dec 11, 2023
133.60
135.07
133.32
134.71
1,062,003
+2.60(+1.97%)
Dec 08, 2023
133.91
134.59
131.93
132.10
1,196,307
-1.29(-0.97%)
Dec 07, 2023
135.04
135.37
133.40
133.40
1,025,448
-2.20(-1.63%)
Dec 06, 2023
134.10
136.35
133.61
135.60
1,065,141
+2.45(+1.84%)
Dec 05, 2023
135.87
135.87
132.93
133.15
1,333,822
-3.27(-2.40%)
Dec 04, 2023
133.33
136.72
133.33
136.41
2,165,093
+2.60(+1.95%)
Dec 01, 2023
132.60
134.36
131.67
133.81
1,432,777
+1.91(+1.45%)
Nov 30, 2023
132.80
133.12
130.91
131.91
1,849,404
-0.13(-0.10%)
Nov 29, 2023
132.69
133.52
131.86
132.03
797,435
-0.49(-0.37%)
Nov 28, 2023
133.55
133.77
132.32
132.53
947,899
-0.69(-0.52%)
Nov 27, 2023
135.13
135.13
133.22
133.22
998,348
-2.31(-1.70%)
Nov 24, 2023
135.89
136.52
135.53
135.53
413,374
-0.36(-0.27%)
Nov 22, 2023
136.31
136.35
134.96
135.89
891,312
+0.30(+0.22%)
Nov 21, 2023
134.99
136.31
134.88
135.59
657,838
+0.12(+0.09%)
Nov 20, 2023
135.40
136.05
134.15
135.48
719,333
-0.06(-0.04%)
Nov 17, 2023
136.66
137.04
134.91
135.54
1,501,898
-0.06(-0.04%)
Nov 16, 2023
135.20
136.41
134.73
135.59
1,056,482
-0.39(-0.29%)
Nov 15, 2023
136.70
137.63
135.72
135.99
803,005
-0.38(-0.28%)
Nov 14, 2023
135.57
136.88
135.57
136.37
965,216
+2.83(+2.12%)
Nov 13, 2023
133.60
134.26
132.56
133.54
778,292
-0.76(-0.57%)
Nov 10, 2023
133.54
134.68
132.71
134.30
745,799
+1.10(+0.83%)
Nov 09, 2023
133.27
133.91
132.60
133.20
886,864
+0.57(+0.43%)
Nov 08, 2023
133.70
133.74
132.18
132.63
1,039,948
-1.06(-0.80%)
Nov 07, 2023
131.92
133.82
131.48
133.69
1,030,695
+1.83(+1.39%)
Nov 06, 2023
131.97
132.62
131.14
131.86
953,014
-0.34(-0.25%)
Nov 03, 2023
130.82
132.73
130.68
132.19
854,060
+3.28(+2.55%)
Nov 02, 2023
127.81
129.05
126.17
128.91
1,268,302
+1.88(+1.48%)
Nov 01, 2023
127.07
127.44
125.90
127.02
1,065,736
-0.08(-0.06%)
Oct 31, 2023
125.94
127.70
125.70
127.10
2,193,282
+1.32(+1.05%)
Oct 30, 2023
125.84
126.76
124.63
125.78
986,575
+0.40(+0.32%)
Oct 27, 2023
127.21
127.72
124.81
125.39
901,546
-1.79(-1.40%)
Oct 26, 2023
126.92
127.87
125.71
127.17
1,278,192
+0.49(+0.39%)
Oct 25, 2023
126.91
127.98
125.90
126.68
987,425
-0.36(-0.28%)
Oct 24, 2023
127.50
128.11
126.52
127.03
1,448,861
+0.52(+0.41%)
Oct 23, 2023
126.48
127.88
125.12
126.51
1,795,138
-0.36(-0.29%)
Oct 20, 2023
128.82
131.53
126.64
126.88
1,898,930
-1.47(-1.15%)
Oct 19, 2023
140.34
141.88
128.14
128.34
2,708,217
-18.36(-12.51%)
Oct 18, 2023
147.56
148.27
146.34
146.70
923,272
-1.46(-0.99%)
Oct 17, 2023
146.94
148.85
146.37
148.16
825,079
+0.51(+0.35%)
Oct 16, 2023
146.56
148.33
146.36
147.65
1,000,166
+2.61(+1.80%)
Oct 13, 2023
145.77
146.43
144.04
145.03
779,891
-0.24(-0.16%)
Oct 12, 2023
144.67
146.33
143.58
145.27
1,107,809
+0.50(+0.35%)
Oct 11, 2023
145.89
146.20
143.94
144.77
883,484
-0.86(-0.59%)
Oct 10, 2023
145.16
146.56
144.85
145.63
1,095,153
+0.94(+0.65%)
Oct 09, 2023
142.45
145.08
142.18
144.69
1,248,141
+2.59(+1.83%)
Oct 06, 2023
140.39
143.02
139.79
142.09
821,628
+1.35(+0.96%)
Oct 05, 2023
141.19
141.89
140.21
140.74
701,278
-0.31(-0.22%)
Oct 04, 2023
138.89
141.57
138.27
141.06
1,012,997
+2.41(+1.74%)
Oct 03, 2023
142.98
142.98
137.76
138.65
1,439,107
-4.55(-3.18%)
Oct 02, 2023
141.64
144.15
140.96
143.20
1,347,432
+0.79(+0.55%)
Sep 29, 2023
142.78
143.61
141.91
142.41
1,009,491
+1.10(+0.78%)
Sep 28, 2023
140.50
141.48
139.65
141.31
1,032,997
+0.94(+0.67%)
Sep 27, 2023
141.79
142.04
139.74
140.37
1,089,449
-0.68(-0.48%)
Sep 26, 2023
144.24
144.62
140.90
141.05
861,926
-3.94(-2.71%)
Sep 25, 2023
144.11
145.69
144.75
144.99
743,030
+0.63(+0.44%)
Sep 22, 2023
143.50
145.29
143.38
144.35
577,672
+0.70(+0.49%)
Sep 21, 2023
146.54
146.60
143.62
143.65
791,337
-3.57(-2.43%)
Sep 20, 2023
147.11
148.59
146.27
147.22
807,298
+0.71(+0.48%)
Sep 19, 2023
145.47
146.89
144.45
146.51
808,070
+0.46(+0.32%)
Sep 18, 2023
146.67
147.59
145.90
146.05
490,146
-0.75(-0.51%)
Sep 15, 2023
148.25
148.25
146.69
146.80
945,521
-1.35(-0.91%)
Sep 14, 2023
147.15
148.23
146.71
148.15
574,100
+1.71(+1.16%)
Sep 13, 2023
145.72
147.12
145.55
146.44
694,033
+1.17(+0.81%)
Sep 12, 2023
146.58
146.60
144.60
145.27
904,946
-1.41(-0.96%)
Sep 11, 2023
148.34
148.63
146.38
146.68
707,725
-1.26(-0.85%)
Sep 08, 2023
148.76
149.20
147.55
147.94
703,635
-1.01(-0.68%)
Sep 07, 2023
148.55
149.12
147.39
148.95
1,071,220
+0.18(+0.12%)
Sep 06, 2023
148.74
149.59
148.01
148.77
841,157
-0.55(-0.37%)
Sep 05, 2023
151.45
151.45
148.87
149.32
910,917
-2.69(-1.77%)
Sep 01, 2023
151.73
152.03
150.68
152.01
586,953
+1.32(+0.88%)
Aug 31, 2023
152.74
153.05
150.62
150.68
1,016,625
-1.96(-1.28%)
Aug 30, 2023
151.65
154.31
151.47
152.64
527,579
+0.72(+0.47%)
Aug 29, 2023
150.47
151.99
149.55
151.93
796,239
+1.51(+1.00%)
Aug 28, 2023
149.91
151.46
149.59
150.42
560,486
+0.41(+0.27%)
Aug 25, 2023
150.34
151.19
149.40
150.01
679,659
+0.49(+0.33%)
Aug 24, 2023
150.86
151.64
149.43
149.52
555,766
-1.78(-1.18%)
Aug 23, 2023
149.95
151.48
149.95
151.30
642,762
+1.22(+0.81%)
Aug 22, 2023
150.60
151.16
149.72
150.09
553,026
-0.74(-0.49%)
Aug 21, 2023
151.62
152.13
149.82
150.83
792,566
-0.97(-0.64%)
Aug 18, 2023
150.21
152.96
150.21
151.80
659,231
+0.55(+0.36%)
Aug 17, 2023
153.51
154.46
151.21
151.25
576,773
-2.10(-1.37%)
Aug 16, 2023
152.58
154.53
152.42
153.35
916,281
+1.64(+1.08%)
Aug 15, 2023
153.78
153.88
151.58
151.71
879,673
-2.31(-1.50%)
Aug 14, 2023
154.18
154.76
152.79
154.03
1,088,896
-0.83(-0.54%)
Aug 11, 2023
153.44
155.46
153.15
154.86
710,592
+1.78(+1.17%)
Aug 10, 2023
152.55
154.89
152.25
153.08
971,888
-0.33(-0.22%)
Aug 09, 2023
152.48
153.87
151.98
153.41
1,237,586
+1.12(+0.73%)
Aug 08, 2023
152.20
152.87
149.90
152.29
1,090,721
-1.08(-0.70%)
Aug 07, 2023
153.31
154.07
152.85
153.37
758,426
+0.95(+0.62%)
Aug 04, 2023
153.25
154.38
152.33
152.42
674,193
-0.19(-0.12%)
Aug 03, 2023
152.20
153.42
151.12
152.60
950,176
+0.33(+0.22%)
Aug 02, 2023
153.26
153.89
151.95
152.27
817,192
-1.39(-0.91%)
Aug 01, 2023
152.87
153.96
152.22
153.66
964,421
+1.03(+0.67%)
Jul 31, 2023
153.83
154.09
151.66
152.63
1,738,364
-0.60(-0.39%)
Jul 28, 2023
153.76
154.32
152.49
153.23
683,344
+0.51(+0.33%)
Jul 27, 2023
154.89
155.11
152.24
152.72
1,157,725
-2.12(-1.37%)
Jul 26, 2023
154.18
155.42
154.09
154.84
661,518
+0.14(+0.09%)
Jul 25, 2023
153.94
155.11
152.46
154.70
705,888
+0.28(+0.18%)
Jul 24, 2023
153.76
154.78
152.89
154.43
922,572
+1.22(+0.79%)
Jul 21, 2023
151.93
154.80
150.83
153.21
1,515,439
+1.12(+0.73%)
Jul 20, 2023
157.43
158.08
151.62
152.10
2,306,462
-12.64(-7.68%)
Jul 19, 2023
164.46
165.50
163.50
164.74
1,017,738
+0.78(+0.48%)
Jul 18, 2023
163.81
165.17
163.13
163.96
923,271
+0.59(+0.36%)
Jul 17, 2023
162.21
163.99
162.01
163.37
716,927
+0.72(+0.44%)
Jul 14, 2023
161.31
162.97
160.76
162.65
1,184,447
+1.15(+0.71%)
Jul 13, 2023
165.30
165.69
161.47
161.50
1,020,072
-4.88(-2.93%)
Jul 12, 2023
166.62
167.19
165.21
166.39
770,746
+0.99(+0.60%)
Jul 11, 2023
164.16
166.44
163.69
165.40
687,331
+1.82(+1.12%)
Jul 10, 2023
162.14
165.31
161.98
163.57
722,835
+1.43(+0.88%)
Jul 07, 2023
161.42
162.45
161.17
162.14
944,678
+0.34(+0.21%)
Jul 06, 2023
162.83
163.59
160.58
161.80
910,841
-1.86(-1.14%)
Jul 05, 2023
164.51
164.63
163.04
163.66
812,443
-1.00(-0.61%)
Jul 03, 2023
165.17
165.76
163.82
164.66
644,332
-1.22(-0.73%)
Jun 30, 2023
163.86
166.29
162.72
165.88
840,269
+3.11(+1.91%)
Jun 29, 2023
161.78
163.41
161.22
162.77
554,914
+0.90(+0.56%)
Jun 28, 2023
161.84
162.58
160.53
161.87
792,408
+0.19(+0.12%)
Jun 27, 2023
160.06
162.51
159.82
161.68
944,146
+2.25(+1.41%)
Jun 26, 2023
156.90
160.15
156.90
159.43
908,618
+2.92(+1.87%)
Jun 23, 2023
158.03
158.03
155.44
156.51
1,359,587
-1.78(-1.13%)
Jun 22, 2023
158.42
159.23
157.19
158.29
604,282
+0.02(+0.01%)
Jun 21, 2023
155.54
159.02
155.38
158.27
810,828
+1.84(+1.18%)
Jun 20, 2023
157.85
158.03
155.11
156.43
931,538
-1.84(-1.16%)
Jun 16, 2023
160.22
160.40
157.64
158.27
1,409,914
-0.18(-0.11%)
Jun 15, 2023
156.69
158.84
156.23
158.45
810,405
-9.81(-5.83%)
May 08, 2023
169.08
169.47
167.04
168.26
1,072,558
-1.09(-0.64%)
May 05, 2023
167.62
170.05
167.44
169.35
842,787
+2.36(+1.41%)
May 04, 2023
167.65
168.58
165.50
166.99
1,807,306
-0.65(-0.39%)
May 03, 2023
168.14
168.81
167.27
167.65
1,443,483
+1.00(+0.60%)
May 02, 2023
166.59
167.25
163.63
166.65
1,805,815
+0.04(+0.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.