Eastman Kodak Company (KODK)
NYSE: KODK · Real-Time Price · USD
5.28
-0.21 (-3.83%)
Nov 21, 2024, 11:51 AM EST - Market open
Eastman Kodak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.15 | 5.56 | 5.14 | 5.49 | 5.49 | 4.37% | 1,387,835 |
| Nov 19, 2024 | 4.54 | 5.33 | 4.52 | 5.26 | 5.26 | 15.10% | 1,868,882 |
| Nov 18, 2024 | 4.51 | 4.61 | 4.39 | 4.57 | 4.57 | 1.56% | 791,955 |
| Nov 15, 2024 | 4.58 | 4.58 | 4.26 | 4.50 | 4.50 | -1.32% | 1,303,298 |
| Nov 14, 2024 | 4.57 | 4.59 | 4.43 | 4.56 | 4.56 | -0.65% | 1,499,351 |
| Nov 13, 2024 | 5.45 | 5.47 | 4.45 | 4.59 | 4.59 | -16.55% | 2,309,002 |
| Nov 12, 2024 | 5.57 | 5.65 | 5.43 | 5.50 | 5.50 | -1.61% | 885,429 |
| Nov 11, 2024 | 5.41 | 5.61 | 5.34 | 5.59 | 5.59 | 4.29% | 819,803 |
| Nov 8, 2024 | 5.38 | 5.44 | 5.28 | 5.36 | 5.36 | -1.47% | 589,360 |
| Nov 7, 2024 | 5.50 | 5.57 | 5.38 | 5.44 | 5.44 | -1.45% | 760,614 |
| Nov 6, 2024 | 5.20 | 5.60 | 5.13 | 5.52 | 5.52 | 9.96% | 1,599,915 |
| Nov 5, 2024 | 4.70 | 5.15 | 4.70 | 5.02 | 5.02 | 6.81% | 673,398 |
| Nov 4, 2024 | 4.71 | 4.80 | 4.68 | 4.70 | 4.70 | -0.42% | 280,614 |
| Nov 1, 2024 | 4.74 | 4.77 | 4.66 | 4.72 | 4.72 | - | 241,302 |
| Oct 31, 2024 | 4.80 | 4.80 | 4.67 | 4.72 | 4.72 | -1.67% | 358,820 |
| Oct 30, 2024 | 4.88 | 5.01 | 4.79 | 4.80 | 4.80 | -2.83% | 289,422 |
| Oct 29, 2024 | 5.05 | 5.12 | 4.91 | 4.94 | 4.94 | -2.18% | 668,219 |
| Oct 28, 2024 | 4.71 | 5.06 | 4.69 | 5.05 | 5.05 | 7.91% | 531,503 |
| Oct 25, 2024 | 4.74 | 4.85 | 4.67 | 4.68 | 4.68 | -0.85% | 359,159 |
| Oct 24, 2024 | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | 0.64% | 299,996 |
| Oct 23, 2024 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | -0.21% | 268,650 |
| Oct 22, 2024 | 4.69 | 4.73 | 4.63 | 4.70 | 4.70 | -0.63% | 257,418 |
| Oct 21, 2024 | 4.71 | 4.78 | 4.69 | 4.73 | 4.73 | -0.21% | 321,285 |
| Oct 18, 2024 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 1.07% | 345,819 |
| Oct 17, 2024 | 4.67 | 4.70 | 4.61 | 4.69 | 4.69 | 0.21% | 245,084 |
| Oct 16, 2024 | 4.72 | 4.74 | 4.65 | 4.68 | 4.68 | 1.08% | 271,756 |
| Oct 15, 2024 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -1.91% | 371,487 |
| Oct 14, 2024 | 4.86 | 4.86 | 4.71 | 4.72 | 4.72 | -3.08% | 252,197 |
| Oct 11, 2024 | 4.77 | 4.88 | 4.75 | 4.87 | 4.87 | 1.88% | 887,672 |
| Oct 10, 2024 | 4.71 | 4.79 | 4.67 | 4.78 | 4.78 | 0.21% | 204,095 |
| Oct 9, 2024 | 4.72 | 4.80 | 4.67 | 4.77 | 4.77 | 0.63% | 327,641 |
| Oct 8, 2024 | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | 0.85% | 428,309 |
| Oct 7, 2024 | 4.84 | 4.84 | 4.68 | 4.70 | 4.70 | -3.69% | 525,261 |
| Oct 4, 2024 | 4.90 | 4.96 | 4.81 | 4.88 | 4.88 | 0.41% | 604,506 |
| Oct 3, 2024 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 1.89% | 370,305 |
| Oct 2, 2024 | 4.60 | 4.86 | 4.60 | 4.77 | 4.77 | 3.25% | 603,541 |
| Oct 1, 2024 | 4.70 | 4.72 | 4.48 | 4.62 | 4.62 | -2.12% | 1,005,021 |
| Sep 30, 2024 | 4.72 | 4.80 | 4.69 | 4.72 | 4.72 | -0.84% | 359,422 |
| Sep 27, 2024 | 4.82 | 4.85 | 4.75 | 4.76 | 4.76 | -0.21% | 368,533 |
| Sep 26, 2024 | 4.88 | 4.92 | 4.76 | 4.77 | 4.77 | -0.63% | 359,607 |
| Sep 25, 2024 | 4.89 | 4.94 | 4.80 | 4.80 | 4.80 | -2.24% | 334,917 |
| Sep 24, 2024 | 4.97 | 5.01 | 4.91 | 4.91 | 4.91 | -0.81% | 304,373 |
| Sep 23, 2024 | 4.99 | 5.14 | 4.94 | 4.95 | 4.95 | -0.40% | 604,310 |
| Sep 20, 2024 | 5.02 | 5.08 | 4.97 | 4.97 | 4.97 | -2.55% | 745,343 |
| Sep 19, 2024 | 5.19 | 5.19 | 5.04 | 5.10 | 5.10 | 1.59% | 267,362 |
| Sep 18, 2024 | 5.03 | 5.23 | 5.01 | 5.02 | 5.02 | -0.59% | 420,903 |
| Sep 17, 2024 | 5.00 | 5.21 | 5.00 | 5.05 | 5.05 | 1.81% | 483,611 |
| Sep 16, 2024 | 4.93 | 5.03 | 4.91 | 4.96 | 4.96 | 0.81% | 282,140 |
| Sep 13, 2024 | 4.91 | 4.98 | 4.87 | 4.92 | 4.92 | 1.44% | 411,274 |
| Sep 12, 2024 | 4.77 | 4.90 | 4.71 | 4.85 | 4.85 | 2.32% | 262,187 |
| Sep 11, 2024 | 4.75 | 4.82 | 4.66 | 4.74 | 4.74 | -0.84% | 386,049 |
| Sep 10, 2024 | 4.84 | 4.84 | 4.71 | 4.78 | 4.78 | -1.24% | 291,408 |
| Sep 9, 2024 | 4.90 | 4.99 | 4.81 | 4.84 | 4.84 | -0.82% | 653,582 |
| Sep 6, 2024 | 5.03 | 5.03 | 4.82 | 4.88 | 4.88 | -2.98% | 409,741 |
| Sep 5, 2024 | 4.97 | 5.07 | 4.93 | 5.03 | 5.03 | 1.21% | 280,469 |
| Sep 4, 2024 | 5.04 | 5.13 | 4.96 | 4.97 | 4.97 | -1.39% | 348,059 |
| Sep 3, 2024 | 5.20 | 5.23 | 4.98 | 5.04 | 5.04 | -4.55% | 463,276 |
| Aug 30, 2024 | 5.29 | 5.35 | 5.19 | 5.28 | 5.28 | 0.57% | 505,250 |
| Aug 29, 2024 | 5.44 | 5.44 | 5.24 | 5.25 | 5.25 | -2.42% | 375,245 |
| Aug 28, 2024 | 5.33 | 5.45 | 5.30 | 5.38 | 5.38 | -0.19% | 367,401 |
| Aug 27, 2024 | 5.26 | 5.42 | 5.22 | 5.39 | 5.39 | 1.51% | 377,155 |
| Aug 26, 2024 | 5.13 | 5.37 | 5.08 | 5.31 | 5.31 | 3.51% | 799,547 |
| Aug 23, 2024 | 4.99 | 5.20 | 4.99 | 5.13 | 5.13 | 4.27% | 408,891 |
| Aug 22, 2024 | 5.01 | 5.04 | 4.91 | 4.92 | 4.92 | -2.19% | 261,771 |
| Aug 21, 2024 | 5.04 | 5.06 | 4.97 | 5.03 | 5.03 | 0.80% | 283,751 |
| Aug 20, 2024 | 5.09 | 5.09 | 4.86 | 4.99 | 4.99 | -1.58% | 412,571 |
| Aug 19, 2024 | 5.03 | 5.20 | 5.03 | 5.07 | 5.07 | 0.60% | 548,002 |
| Aug 16, 2024 | 4.88 | 5.06 | 4.85 | 5.04 | 5.04 | 2.86% | 583,835 |
| Aug 15, 2024 | 4.96 | 5.00 | 4.89 | 4.90 | 4.90 | 1.45% | 388,233 |
| Aug 14, 2024 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | -2.03% | 337,306 |
| Aug 13, 2024 | 4.87 | 4.94 | 4.83 | 4.93 | 4.93 | 1.86% | 345,692 |
| Aug 12, 2024 | 4.87 | 4.90 | 4.81 | 4.84 | 4.84 | -0.21% | 297,025 |
| Aug 9, 2024 | 4.85 | 4.88 | 4.65 | 4.85 | 4.85 | -1.82% | 881,734 |
| Aug 8, 2024 | 4.91 | 4.98 | 4.85 | 4.94 | 4.94 | 2.92% | 489,987 |
| Aug 7, 2024 | 5.04 | 5.07 | 4.79 | 4.80 | 4.80 | -1.84% | 547,532 |
| Aug 6, 2024 | 4.89 | 5.03 | 4.73 | 4.89 | 4.89 | 0.82% | 820,400 |
| Aug 5, 2024 | 4.81 | 4.90 | 4.63 | 4.85 | 4.85 | -4.72% | 737,169 |
| Aug 2, 2024 | 5.33 | 5.37 | 5.00 | 5.09 | 5.09 | -7.12% | 734,498 |
| Aug 1, 2024 | 5.80 | 5.86 | 5.41 | 5.48 | 5.48 | -5.68% | 620,008 |
| Jul 31, 2024 | 5.70 | 6.00 | 5.69 | 5.81 | 5.81 | 3.57% | 586,664 |
| Jul 30, 2024 | 5.62 | 5.66 | 5.55 | 5.61 | 5.61 | - | 365,044 |
| Jul 29, 2024 | 5.84 | 5.97 | 5.61 | 5.61 | 5.61 | -3.28% | 363,562 |
| Jul 26, 2024 | 5.78 | 5.89 | 5.71 | 5.80 | 5.80 | 2.47% | 496,519 |
| Jul 25, 2024 | 5.65 | 5.77 | 5.48 | 5.66 | 5.66 | -0.18% | 491,704 |
| Jul 24, 2024 | 5.71 | 5.85 | 5.63 | 5.67 | 5.67 | -1.39% | 425,985 |
| Jul 23, 2024 | 5.72 | 5.90 | 5.68 | 5.75 | 5.75 | -0.52% | 614,152 |
| Jul 22, 2024 | 5.68 | 5.82 | 5.60 | 5.78 | 5.78 | 2.66% | 395,935 |
| Jul 19, 2024 | 5.61 | 5.73 | 5.59 | 5.63 | 5.63 | 0.18% | 373,693 |
| Jul 18, 2024 | 5.72 | 5.84 | 5.56 | 5.62 | 5.62 | -1.92% | 266,133 |
| Jul 17, 2024 | 5.77 | 5.90 | 5.69 | 5.73 | 5.73 | -2.22% | 457,550 |
| Jul 16, 2024 | 5.81 | 5.89 | 5.67 | 5.86 | 5.86 | 1.91% | 481,724 |
| Jul 15, 2024 | 5.65 | 5.78 | 5.60 | 5.75 | 5.75 | 3.05% | 558,741 |
| Jul 12, 2024 | 5.77 | 5.78 | 5.57 | 5.58 | 5.58 | -2.45% | 442,827 |
| Jul 11, 2024 | 5.85 | 5.86 | 5.60 | 5.72 | 5.72 | -0.35% | 552,389 |
| Jul 10, 2024 | 5.66 | 5.81 | 5.66 | 5.74 | 5.74 | 2.50% | 726,528 |
| Jul 9, 2024 | 5.60 | 5.67 | 5.56 | 5.60 | 5.60 | -0.36% | 356,104 |
| Jul 8, 2024 | 5.53 | 5.71 | 5.51 | 5.62 | 5.62 | 2.55% | 603,945 |
| Jul 5, 2024 | 5.36 | 5.49 | 5.34 | 5.48 | 5.48 | 1.48% | 490,457 |
| Jul 3, 2024 | 5.36 | 5.46 | 5.35 | 5.40 | 5.40 | 1.50% | 288,554 |
| Jul 2, 2024 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | 0.57% | 411,333 |