KODK - Eastman Kodak Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 22, 20192.36002.40002.28002.32002.3200138,800
May 21, 20192.33002.39002.30002.39002.3900166,600
May 20, 20192.39002.40002.33002.34002.3400115,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...