KODK - Eastman Kodak Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20192.42002.49002.44002.44012.440113,543
Oct 11, 20192.50002.50002.41002.46002.460074,800
Oct 10, 20192.53002.59002.48002.48002.480034,400
Oct 09, 20192.60002.60002.55002.55002.550030,900
Oct 08, 20192.50002.65002.48002.59002.5900138,200
Oct 07, 20192.51002.55002.51002.52002.520042,200
Oct 04, 20192.56002.60002.48002.55002.550050,500
Oct 03, 20192.51002.54002.41002.53002.530045,300
Oct 02, 20192.55002.55002.43002.50002.500069,400
Oct 01, 20192.67002.67002.48002.55002.550078,800
Sep 30, 20192.67002.67002.60002.64002.640038,100
Sep 27, 20192.69002.73002.62002.65002.650057,700
Sep 26, 20192.75002.76002.68002.70002.700043,400
Sep 25, 20192.90002.90002.58002.73002.7300220,700
Sep 24, 20192.89002.90002.79002.88002.8800206,700
Sep 23, 20192.76002.89002.76002.87002.8700118,800
Sep 20, 20192.60002.80002.60002.79002.7900281,400
Sep 19, 20192.69002.71002.60002.62002.620073,500
Sep 18, 20192.67002.74002.57002.71002.7100117,200
Sep 17, 20192.78002.84002.57002.69002.6900345,300
Sep 16, 20192.70002.88002.67002.77002.7700159,000
Sep 13, 20192.79002.88002.69002.73002.7300244,800
Sep 12, 20192.81002.92002.61002.83002.8300170,800
Sep 11, 20192.70002.92002.68002.83002.8300489,400
Sep 10, 20192.54002.72002.52002.69002.6900274,000
Sep 09, 20192.41002.55002.41002.54002.5400199,600
Sep 06, 20192.40002.48002.38002.44002.440065,600
Sep 05, 20192.43002.48002.40002.43002.430084,000
Sep 04, 20192.41002.44002.38002.43002.430036,200
Sep 03, 20192.43002.44002.37002.38002.380033,600
Aug 30, 20192.40002.45002.34002.41002.410047,000
Aug 29, 20192.41002.44002.36002.39002.390058,200
Aug 28, 20192.29002.41002.26002.38002.380043,300
Aug 27, 20192.30002.32002.27002.31002.310038,800
Aug 26, 20192.35002.35002.30002.32002.320033,700
Aug 23, 20192.49002.49002.33002.36002.360062,300
Aug 22, 20192.34002.52002.34002.49002.4900151,800
Aug 21, 20192.22002.39002.22002.33002.3300170,600
Aug 20, 20192.13002.25002.10002.23002.230085,100
Aug 19, 20192.06002.13002.03002.12002.120092,200
Aug 16, 20192.15002.15002.05002.05002.050066,000
Aug 15, 20192.05002.17001.87002.07002.0700247,700
Aug 14, 20192.01002.05001.93002.00002.0000172,400
Aug 13, 20192.10002.16002.03002.05002.0500229,700
Aug 12, 20192.23002.25002.10002.11002.1100120,700
Aug 09, 20192.39002.43002.20002.25002.2500457,400
Aug 08, 20192.45002.60002.42002.48002.4800173,300
Aug 07, 20192.41002.48002.39002.44002.440049,200
Aug 06, 20192.47002.47002.33002.43002.4300101,900
Aug 05, 20192.42002.47002.32002.44002.440093,600
Aug 02, 20192.36002.44002.36002.44002.440065,000
Aug 01, 20192.41002.50002.37002.39002.390073,800
Jul 31, 20192.47002.56002.42002.42002.4200120,100
Jul 30, 20192.35002.47002.35002.46002.460090,600
Jul 29, 20192.37002.46002.37002.38002.3800415,400
Jul 26, 20192.38002.44002.38002.40002.400046,800
Jul 25, 20192.43002.44002.36002.39002.390042,300
Jul 24, 20192.41002.48002.41002.45002.450042,800
Jul 23, 20192.45002.46002.38002.45002.450052,000
Jul 22, 20192.46002.46002.36002.41002.4100128,200
Jul 19, 20192.40002.48002.38002.45002.450087,500
Jul 18, 20192.49002.50002.39002.42002.4200104,100
Jul 17, 20192.50002.54002.48002.50002.500043,700
Jul 16, 20192.52002.59002.50002.53002.5300112,200
Jul 15, 20192.53002.62002.50002.55002.550051,300
Jul 12, 20192.64002.72002.53002.53002.5300233,000
Jul 11, 20192.53002.65002.49002.61002.6100227,600
Jul 10, 20192.45002.55002.45002.52002.5200233,300
Jul 09, 20192.39002.49002.38002.45002.4500112,800
Jul 08, 20192.35002.45002.34002.42002.4200101,100
Jul 05, 20192.41002.41002.35002.38002.380097,600
Jul 03, 20192.42002.42002.38002.40002.400074,700
Jul 02, 20192.39002.43002.37002.42002.4200150,200
Jul 01, 20192.46002.50002.40002.40002.4000174,700
Jun 28, 20192.49002.52002.39002.40002.40002,053,700
Jun 27, 20192.50002.55002.43002.51002.5100272,800
Jun 26, 20192.40002.60002.40002.51002.5100464,500
Jun 25, 20192.40002.44002.38002.39002.3900101,300
Jun 24, 20192.41002.47002.38002.41002.4100360,000
Jun 21, 20192.43002.50002.40002.44002.4400269,000
Jun 20, 20192.49002.51002.42002.46002.4600121,500
Jun 19, 20192.57002.57002.42002.49002.4900131,000
Jun 18, 20192.39002.64002.39002.55002.5500372,600
Jun 17, 20192.41002.47002.32002.36002.3600265,500
Jun 14, 20192.36002.44002.36002.42002.4200171,000
Jun 13, 20192.31002.39002.30002.38002.3800181,100
Jun 12, 20192.35002.35002.27002.31002.3100106,400
Jun 11, 20192.41002.42002.34002.35002.3500102,800
Jun 10, 20192.22002.43002.22002.39002.3900274,600
Jun 07, 20192.30002.31002.22002.22002.2200107,400
Jun 06, 20192.28002.32002.25002.30002.3000126,000
Jun 05, 20192.38002.38002.24002.28002.2800112,800
Jun 04, 20192.22002.40002.21002.35002.3500260,400
Jun 03, 20192.36002.36002.20002.21002.2100169,700
May 31, 20192.41002.42002.29002.33002.3300284,200
May 30, 20192.41002.45002.36002.44002.4400119,300
May 29, 20192.45002.45002.38002.42002.4200129,200
May 28, 20192.29002.47002.26002.46002.4600195,400
May 24, 20192.25002.33002.23002.31002.3100129,600
May 23, 20192.31002.34002.23002.24002.2400289,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...