Canada markets open in 15 minutes

Park Hotels & Resorts Inc. (PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.97-0.16 (-0.99%)
At close: 04:00PM EDT
15.93 -0.04 (-0.25%)
Pre-Market: 08:57AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.5616.6515.4815.9715.975,383,800
Apr 30, 202416.5216.6216.1216.1316.134,911,800
Apr 29, 202416.5916.7816.4116.6716.673,393,500
Apr 26, 202416.3416.7516.2816.5716.571,528,100
Apr 25, 202416.5216.5716.2816.3316.331,307,800
Apr 24, 202416.7316.9516.6816.7916.791,788,800
Apr 23, 202416.4216.7916.3516.7316.732,252,200
Apr 22, 202416.1916.3615.9716.3516.353,086,700
Apr 19, 202416.0916.3316.0516.1516.151,797,300
Apr 18, 202416.3116.4016.0616.1316.132,216,500
Apr 17, 202416.6116.6416.0716.3016.302,133,800
Apr 16, 202416.7116.7516.2216.5016.502,059,200
Apr 15, 202417.2517.2616.6316.7916.792,492,300
Apr 12, 202417.2817.4016.9417.0217.022,139,300
Apr 11, 202417.2717.6317.2517.4617.461,666,000
Apr 10, 202417.3317.5717.1117.1517.151,599,100
Apr 09, 202417.7217.7817.4117.6317.631,838,900
Apr 08, 202417.3617.8617.3017.7717.772,435,800
Apr 05, 202417.1317.4917.1117.3917.392,326,700
Apr 04, 202417.4117.5116.9917.1217.121,440,400
Apr 03, 202417.2117.3217.0617.1717.172,011,100
Apr 02, 202417.3117.4217.1517.2417.241,665,800
Apr 01, 202417.5417.7517.3817.5917.592,920,800
Mar 28, 202417.5717.7417.4317.4917.493,851,500
Mar 27, 202417.4717.6817.3917.6517.652,320,900
Mar 27, 20240.25 Dividend
Mar 26, 202417.6517.7517.4817.5217.272,126,200
Mar 25, 202417.7617.9517.6317.6517.401,644,700
Mar 22, 202418.0018.0517.5817.6417.391,709,600
Mar 21, 202417.5817.8317.4917.7517.501,963,900
Mar 20, 202417.2017.5517.2017.4417.192,373,500
Mar 19, 202417.1017.3717.0817.2717.021,722,900
Mar 18, 202417.1417.3317.0617.1416.903,040,900
Mar 15, 202417.0317.2316.8917.1116.873,368,700
Mar 14, 202417.0717.1516.9717.0316.792,248,500
Mar 13, 202417.2517.3817.1017.1116.871,981,600
Mar 12, 202417.1817.5417.1417.3217.071,946,600
Mar 11, 202417.0917.2316.9417.1716.922,042,700
Mar 08, 202417.1917.2616.9017.1716.922,381,900
Mar 07, 202417.4817.5017.0517.1316.892,315,000
Mar 06, 202417.5517.7817.2917.3217.072,853,600
Mar 05, 202417.3217.5617.2417.3217.072,106,200
Mar 04, 202417.3317.5917.3117.4217.172,963,400
Mar 01, 202416.7017.3516.6417.3017.054,470,200
Feb 29, 202416.8216.9516.5116.6016.364,970,300
Feb 28, 202415.8016.7915.8016.6916.453,635,000
Feb 27, 202415.8615.9915.7315.9315.703,486,100
Feb 26, 202415.8215.9515.6915.7415.522,378,100
Feb 23, 202416.2416.4215.8915.9015.672,685,900
Feb 22, 202415.6416.2715.5116.2416.013,943,200
Feb 21, 202415.2715.6815.2715.6415.424,249,200
Feb 20, 202414.9315.3314.8315.3315.113,085,200
Feb 16, 202415.0615.2514.9015.0614.853,673,900
Feb 15, 202415.0715.2614.9815.2615.042,470,300
Feb 14, 202414.8715.0014.6414.8914.683,120,900
Feb 13, 202414.7415.0514.4214.6914.483,499,000
Feb 12, 202415.2115.3515.1715.2315.011,948,300
Feb 09, 202415.2815.3215.0315.1914.972,094,900
Feb 08, 202415.0415.4115.0415.2615.042,035,600
Feb 07, 202415.2615.2914.9415.0714.852,331,800
Feb 06, 202415.0415.3214.9715.2515.032,851,600
Feb 05, 202415.0015.1514.8715.0414.831,983,700
Feb 02, 202415.1115.3114.9015.2114.991,737,800
Feb 01, 202415.1315.3114.9815.2915.072,819,900
Jan 31, 202415.5415.5815.0515.0814.862,589,700
Jan 30, 202415.6815.7615.5815.6015.381,685,500
Jan 29, 202415.5915.7815.4315.7615.543,588,800
Jan 26, 202415.5715.7215.5515.5515.332,136,000
Jan 25, 202415.6915.7515.4415.5315.313,226,100
Jan 24, 202415.8015.8015.3415.3915.172,512,800
Jan 23, 202416.4316.4915.5615.5615.345,188,600
Jan 22, 202416.6416.7716.2016.2816.053,461,200
Jan 19, 202416.1016.5015.8316.4816.244,201,800
Jan 18, 202416.0216.0215.6316.0015.773,636,600
Jan 17, 202415.6516.0215.6015.8915.664,101,400
Jan 16, 202415.7915.9815.5715.9415.714,012,100
Jan 12, 202416.2016.3415.8115.9915.762,578,800
Jan 11, 202416.1416.2415.9816.1215.892,077,700
Jan 10, 202416.1116.3616.0416.2616.032,577,600
Jan 09, 202416.1216.2615.9716.1115.883,128,100
Jan 08, 202416.0516.4116.0016.3716.143,406,800
Jan 05, 202415.6216.0915.5516.0315.805,384,000
Jan 04, 202415.5015.7715.3915.7415.523,808,400
Jan 03, 202415.2315.5415.1715.4715.255,289,600
Jan 02, 202415.4715.5015.2715.4715.255,456,400
Dec 29, 202315.3815.4415.2515.3015.084,266,000
Dec 28, 202315.5515.6515.3015.3715.153,517,100
Dec 28, 20231.7 Dividend
Dec 27, 202317.2917.3717.0017.2715.352,725,100
Dec 26, 202316.9717.2516.8317.2015.293,131,800
Dec 22, 202316.7017.0016.6916.8614.982,726,600
Dec 21, 202316.5416.6716.3316.6514.803,105,100
Dec 20, 202316.3516.6016.2116.2614.453,017,700
Dec 19, 202316.4316.5816.3016.4214.593,314,000
Dec 18, 202316.4216.5816.2516.3514.533,288,200
Dec 15, 202316.7416.7416.1216.3614.548,372,700
Dec 14, 202316.4617.2216.3716.7514.896,844,200
Dec 13, 202315.3715.9015.1515.8314.074,144,600
Dec 12, 202315.2915.6815.2515.4213.702,646,700
Dec 11, 202315.1415.4015.1015.3013.602,622,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...