KODK - Eastman Kodak Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20192.41002.43002.34002.42002.4200134,800
May 16, 20192.41002.44002.39002.42002.4200103,200
May 15, 20192.38002.46002.33002.44002.4400136,900
May 14, 20192.43002.44002.38002.42002.4200226,800
May 13, 20192.40002.56002.35002.41002.4100405,400
May 10, 20192.44002.50002.35002.48002.4800214,800
May 09, 20192.38002.46002.32002.46002.4600155,900
May 08, 20192.40002.42002.36002.40002.400097,300
May 07, 20192.40002.42002.36002.41002.4100255,700
May 06, 20192.40002.41002.28002.40002.4000288,700
May 03, 20192.44002.44002.39002.41002.4100304,000
May 02, 20192.44002.46002.39002.43002.4300103,400
May 01, 20192.48002.48002.41002.45002.4500157,200
Apr 30, 20192.51002.51002.40002.46002.4600331,500
Apr 29, 20192.45002.52002.41002.45002.4500252,800
Apr 26, 20192.37002.47002.36002.45002.4500301,100
Apr 25, 20192.47002.47002.37002.37002.3700437,700
Apr 24, 20192.43002.52002.41002.47002.4700139,600
Apr 23, 20192.43002.47002.37002.45002.4500165,300
Apr 22, 20192.38002.41002.33002.38002.3800404,700
Apr 18, 20192.39002.42002.33002.35002.3500415,900
Apr 17, 20192.55002.55002.38002.39002.3900269,100
Apr 16, 20192.54002.55002.45002.51002.5100278,400
Apr 15, 20192.58002.62002.52002.53002.5300215,500
Apr 12, 20192.82002.85002.50002.55002.5500593,200
Apr 11, 20193.00003.00002.74002.81002.8100417,200
Apr 10, 20192.91003.08002.88003.00003.0000243,300
Apr 09, 20193.06003.06002.89002.92002.9200245,100
Apr 08, 20192.82002.97002.73002.93002.9300307,100
Apr 05, 20192.85002.87002.77002.82002.8200210,200
Apr 04, 20192.93002.93002.79002.84002.8400395,400
Apr 03, 20193.00003.00002.88002.89002.8900270,500
Apr 02, 20192.98003.09002.84002.99002.9900732,700
Apr 01, 20193.00003.17002.97003.12003.1200436,700
Mar 29, 20193.19003.19002.92002.96002.9600389,200
Mar 28, 20193.08003.33003.06003.16003.1600389,300
Mar 27, 20192.92003.18002.88003.10003.1000404,400
Mar 26, 20192.90002.97002.81002.92002.9200190,100
Mar 25, 20192.95003.00002.83002.90002.9000198,300
Mar 22, 20193.14003.15002.92002.94002.9400467,800
Mar 21, 20193.24003.24003.12003.18003.1800133,800
Mar 20, 20193.28003.30003.06003.24003.2400229,900
Mar 19, 20193.56003.63003.23003.25003.2500387,400
Mar 18, 20193.64003.72003.43003.51003.5100191,500
Mar 15, 20193.55003.78003.53003.66003.6600408,000
Mar 14, 20193.76003.76003.43003.50003.5000334,900
Mar 13, 20193.61003.75003.60003.71003.7100199,900
Mar 12, 20193.61003.74003.56003.59003.5900268,800
Mar 11, 20193.40003.62003.37003.54003.5400251,800
Mar 08, 20193.43003.43003.35003.37003.3700160,500
Mar 07, 20193.28003.46003.25003.43003.4300234,400
Mar 06, 20193.26003.28003.18003.25003.2500171,400
Mar 05, 20193.20003.39003.20003.27003.2700219,100
Mar 04, 20193.15003.23003.08003.21003.2100213,300
Mar 01, 20193.05003.14002.94003.11003.1100225,400
Feb 28, 20193.11003.12002.95003.04003.0400189,000
Feb 27, 20193.09003.11002.98003.08003.080078,100
Feb 26, 20193.10003.13002.98003.07003.0700103,200
Feb 25, 20193.12003.20003.08003.12003.1200173,900
Feb 22, 20193.05003.19003.00003.07003.0700179,500
Feb 21, 20193.04003.09002.95003.01003.0100125,100
Feb 20, 20193.14003.23003.00003.03003.0300221,000
Feb 19, 20192.97003.36002.94003.09003.0900564,400
Feb 15, 20192.95003.03002.95002.96002.960076,100
Feb 14, 20193.07003.07002.89002.94002.940093,700
Feb 13, 20193.06003.10003.02003.06003.0600127,600
Feb 12, 20192.99003.08002.96003.03003.0300139,200
Feb 11, 20192.86003.00002.86002.97002.9700105,000
Feb 08, 20192.83003.08002.79002.84002.8400350,700
Feb 07, 20192.80002.90002.77002.84002.8400115,800
Feb 06, 20192.76002.90002.74002.85002.850092,600
Feb 05, 20192.86002.87002.74002.74002.7400144,800
Feb 04, 20192.87002.90002.82002.87002.870078,600
Feb 01, 20192.90002.91002.76002.88002.8800168,700
Jan 31, 20192.82002.95002.82002.91002.9100105,000
Jan 30, 20192.72002.91002.66002.83002.8300172,400
Jan 29, 20192.75002.75002.65002.70002.700091,100
Jan 28, 20192.76002.79002.70002.73002.7300125,500
Jan 25, 20192.65002.86002.65002.80002.8000282,900
Jan 24, 20192.67002.71002.60002.65002.6500263,000
Jan 23, 20192.68002.96002.66002.71002.7100339,100
Jan 22, 20193.00003.02002.65002.65002.6500391,700
Jan 18, 20193.09003.14002.95003.03003.0300169,300
Jan 17, 20193.07003.12003.03003.07003.070090,900
Jan 16, 20193.00003.14003.00003.09003.0900105,900
Jan 15, 20193.10003.10002.99003.00003.0000102,400
Jan 14, 20193.08003.11002.95003.07003.0700213,600
Jan 11, 20193.25003.25003.11003.12003.1200220,300
Jan 10, 20193.25003.29003.02003.25003.2500371,100
Jan 09, 20192.85003.48002.85003.20003.2000584,300
Jan 08, 20192.82002.85002.76002.84002.8400131,900
Jan 07, 20192.73002.83002.72002.81002.8100223,500
Jan 04, 20192.54002.73002.50002.72002.7200188,400
Jan 03, 20192.53002.55002.48002.50002.5000123,300
Jan 02, 20192.51002.61002.50002.53002.5300162,100
Dec 31, 20182.56002.65002.52002.55002.5500453,200
Dec 28, 20182.69002.74002.51002.62002.6200257,000
Dec 27, 20182.68002.75002.61002.71002.7100517,100
Dec 26, 20182.70002.78002.52002.70002.7000231,500
Dec 24, 20182.45002.75002.40002.70002.7000210,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...