Eastman Kodak Company (KODK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.4100 | 4.5200 | 4.3800 | 4.5200 | 4.5200 | 356,300 |
| 25 Apr 2024 | 4.5100 | 4.5300 | 4.3600 | 4.4000 | 4.4000 | 644,200 |
| 24 Apr 2024 | 4.6500 | 4.6700 | 4.5300 | 4.5800 | 4.5800 | 392,000 |
| 23 Apr 2024 | 4.6200 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 474,400 |
| 22 Apr 2024 | 4.6500 | 4.6800 | 4.4900 | 4.6600 | 4.6600 | 613,400 |
| 19 Apr 2024 | 4.5700 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 540,500 |
| 18 Apr 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 601,100 |
| 17 Apr 2024 | 4.6200 | 4.6700 | 4.4800 | 4.5600 | 4.5600 | 641,900 |
| 16 Apr 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 643,300 |
| 15 Apr 2024 | 4.7700 | 4.7700 | 4.5200 | 4.5400 | 4.5400 | 744,400 |
| 12 Apr 2024 | 4.7500 | 4.8300 | 4.6500 | 4.7200 | 4.7200 | 620,200 |
| 11 Apr 2024 | 4.8400 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 694,000 |
| 10 Apr 2024 | 5.0000 | 5.0800 | 4.7500 | 4.8000 | 4.8000 | 1,012,700 |
| 09 Apr 2024 | 5.2900 | 5.3000 | 4.9700 | 5.0100 | 5.0100 | 853,200 |
| 08 Apr 2024 | 5.1300 | 5.3600 | 5.0900 | 5.2800 | 5.2800 | 1,081,700 |
| 05 Apr 2024 | 5.1200 | 5.2000 | 5.0600 | 5.1100 | 5.1100 | 581,600 |
| 04 Apr 2024 | 5.1100 | 5.4200 | 5.1000 | 5.1700 | 5.1700 | 1,333,800 |
| 03 Apr 2024 | 4.7600 | 5.1000 | 4.7600 | 5.0400 | 5.0400 | 845,200 |
| 02 Apr 2024 | 4.8500 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 520,200 |
| 01 Apr 2024 | 4.9700 | 5.1700 | 4.8100 | 4.8500 | 4.8500 | 881,400 |
| 28 Mar 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 917,700 |
| 27 Mar 2024 | 4.6600 | 4.8200 | 4.5800 | 4.8000 | 4.8000 | 788,600 |
| 26 Mar 2024 | 4.6700 | 4.7900 | 4.5700 | 4.5700 | 4.5700 | 590,000 |
| 25 Mar 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6100 | 4.6100 | 810,100 |
| 22 Mar 2024 | 4.8700 | 4.8700 | 4.6400 | 4.6500 | 4.6500 | 971,100 |
| 21 Mar 2024 | 4.8400 | 4.9500 | 4.7800 | 4.8600 | 4.8600 | 855,500 |
| 20 Mar 2024 | 4.7100 | 4.8700 | 4.6400 | 4.8300 | 4.8300 | 940,800 |
| 19 Mar 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7500 | 4.7500 | 1,121,700 |
| 18 Mar 2024 | 4.7900 | 4.9800 | 4.7400 | 4.8100 | 4.8100 | 963,400 |
| 15 Mar 2024 | 4.9600 | 5.0600 | 4.4800 | 4.8100 | 4.8100 | 1,950,000 |
| 14 Mar 2024 | 5.2800 | 5.2900 | 4.9800 | 4.9900 | 4.9900 | 1,893,900 |
| 13 Mar 2024 | 5.2100 | 5.5100 | 5.1700 | 5.3000 | 5.3000 | 1,565,700 |
| 12 Mar 2024 | 5.2300 | 5.3000 | 5.1000 | 5.2100 | 5.2100 | 979,200 |
| 11 Mar 2024 | 5.1200 | 5.3700 | 5.0800 | 5.2300 | 5.2300 | 1,122,900 |
| 08 Mar 2024 | 5.1200 | 5.2900 | 5.0300 | 5.1200 | 5.1200 | 1,237,400 |
| 07 Mar 2024 | 5.0600 | 5.3400 | 4.9700 | 5.0700 | 5.0700 | 1,368,600 |
| 06 Mar 2024 | 4.8600 | 5.1600 | 4.7600 | 5.0200 | 5.0200 | 2,242,000 |
| 05 Mar 2024 | 4.7000 | 4.9400 | 4.6800 | 4.7600 | 4.7600 | 1,755,100 |
| 04 Mar 2024 | 5.6100 | 5.6500 | 4.6400 | 4.7900 | 4.7900 | 4,710,000 |
| 01 Mar 2024 | 4.9900 | 5.7800 | 4.7100 | 5.6800 | 5.6800 | 11,086,600 |
| 29 Feb 2024 | 3.5500 | 5.4900 | 3.5300 | 5.3400 | 5.3400 | 20,254,600 |
| 28 Feb 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 475,500 |
| 27 Feb 2024 | 3.5300 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 543,200 |
| 26 Feb 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 423,500 |
| 23 Feb 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 405,200 |
| 22 Feb 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 462,800 |
| 21 Feb 2024 | 3.4500 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 394,100 |
| 20 Feb 2024 | 3.4700 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 390,600 |
| 16 Feb 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 469,200 |
| 15 Feb 2024 | 3.5200 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 581,900 |
| 14 Feb 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 452,700 |
| 13 Feb 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 790,400 |
| 12 Feb 2024 | 3.5100 | 3.7100 | 3.5100 | 3.6500 | 3.6500 | 831,600 |
| 09 Feb 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 388,400 |
| 08 Feb 2024 | 3.3600 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 525,500 |
| 07 Feb 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3700 | 3.3700 | 580,600 |
| 06 Feb 2024 | 3.3700 | 3.4800 | 3.3500 | 3.4600 | 3.4600 | 588,000 |
| 05 Feb 2024 | 3.4100 | 3.5400 | 3.3700 | 3.3700 | 3.3700 | 675,100 |
| 02 Feb 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 569,000 |
| 01 Feb 2024 | 3.4800 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 506,000 |
| 31 Jan 2024 | 3.4900 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 638,900 |
| 30 Jan 2024 | 3.6400 | 3.6800 | 3.4800 | 3.5000 | 3.5000 | 506,400 |
| 29 Jan 2024 | 3.6000 | 3.6800 | 3.5500 | 3.6800 | 3.6800 | 544,200 |
| 26 Jan 2024 | 3.6400 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 552,700 |
| 25 Jan 2024 | 3.5300 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 444,600 |
| 24 Jan 2024 | 3.6600 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 654,200 |
| 23 Jan 2024 | 3.6600 | 3.6900 | 3.5500 | 3.6100 | 3.6100 | 467,800 |
| 22 Jan 2024 | 3.5300 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 516,100 |
| 19 Jan 2024 | 3.4300 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 483,500 |
| 18 Jan 2024 | 3.4000 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 447,100 |
| 17 Jan 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 401,300 |
| 16 Jan 2024 | 3.4700 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 659,600 |
| 12 Jan 2024 | 3.5900 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 546,700 |
| 11 Jan 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 514,300 |
| 10 Jan 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 547,900 |
| 09 Jan 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5500 | 3.5500 | 583,300 |
| 08 Jan 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 422,300 |
| 05 Jan 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 434,600 |
| 04 Jan 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 481,700 |
| 03 Jan 2024 | 3.7700 | 3.7800 | 3.6200 | 3.6700 | 3.6700 | 825,800 |
| 02 Jan 2024 | 3.8800 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 616,200 |
| 29 Dec 2023 | 4.0600 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 750,200 |
| 28 Dec 2023 | 4.3400 | 4.3700 | 4.0300 | 4.0400 | 4.0400 | 977,500 |
| 27 Dec 2023 | 4.3100 | 4.5400 | 4.2700 | 4.3700 | 4.3700 | 749,000 |
| 26 Dec 2023 | 4.0800 | 4.3300 | 4.0200 | 4.3100 | 4.3100 | 982,800 |
| 22 Dec 2023 | 4.0700 | 4.2200 | 4.0400 | 4.0900 | 4.0900 | 517,800 |
| 21 Dec 2023 | 3.9700 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 745,700 |
| 20 Dec 2023 | 4.0300 | 4.2100 | 3.8900 | 3.9400 | 3.9400 | 1,197,100 |
| 19 Dec 2023 | 3.9100 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 825,800 |
| 18 Dec 2023 | 3.8700 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 521,300 |
| 15 Dec 2023 | 3.9100 | 3.9200 | 3.7500 | 3.8800 | 3.8800 | 1,930,200 |
| 14 Dec 2023 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 1,022,900 |
| 13 Dec 2023 | 3.5400 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 1,044,700 |
| 12 Dec 2023 | 3.5800 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 451,800 |
| 11 Dec 2023 | 3.7000 | 3.7200 | 3.5400 | 3.6100 | 3.6100 | 629,000 |
| 08 Dec 2023 | 3.7400 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 339,300 |
| 07 Dec 2023 | 3.7300 | 3.7800 | 3.7100 | 3.7400 | 3.7400 | 377,300 |
| 06 Dec 2023 | 3.7200 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 624,600 |
| 05 Dec 2023 | 3.7000 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 519,000 |
| 04 Dec 2023 | 3.6400 | 3.7700 | 3.6400 | 3.7500 | 3.7500 | 656,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.