Quantcast

Eastman Kodak Company Common New Historical Stock Prices

KODK 
$3.825
*  
0.175
4.37%
Get KODK Alerts
*Delayed - data as of Jul. 18, 2018 10:47 ET  -  Find a broker to begin trading KODK now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    KODK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:47 3.95 4 3.80 3.825 100,216
07/17/2018 3.7 4.05 3.7 4 853,141
07/16/2018 3.95 3.95 3.7 3.75 359,314
07/13/2018 3.95 4 3.85 3.95 268,958
07/12/2018 3.9 3.95 3.8 3.95 151,772
07/11/2018 3.9 3.925 3.75 3.9 312,081
07/10/2018 3.8 4 3.775 3.9 403,586
07/09/2018 3.85 3.85 3.74 3.8 279,118
07/06/2018 3.7 3.84 3.7 3.8 253,517
07/05/2018 3.7 3.775 3.55 3.7 407,082
07/03/2018 3.95 4 3.65 3.7 301,613
07/02/2018 3.75 3.85 3.65 3.85 356,333
06/29/2018 4.1 4.1 3.75 3.8 567,711
06/28/2018 4.15 4.15 4 4.05 340,397
06/27/2018 4.2 4.25 4.1 4.2 222,947
06/26/2018 4.55 4.55 4.016 4.2 979,383
06/25/2018 4.85 4.85 4.45 4.5 908,642
06/22/2018 4.95 5 4.85 4.85 416,282
06/21/2018 5.15 5.15 4.9 4.95 274,157
06/20/2018 5 5.15 4.9 5.15 453,646
06/19/2018 5 5 4.81 4.95 608,728
06/18/2018 5 5.125 4.9 5.1 438,194
06/15/2018 5 5.1 4.85 5.1 504,813
06/14/2018 5.1 5.1 4.95 5 548,746
06/13/2018 5.15 5.2 5 5.05 606,163
06/12/2018 5.25 5.25 5.05 5.2 266,060
06/11/2018 5.1 5.3 5.1 5.2 248,420
06/08/2018 5.2 5.225 5.1 5.15 222,374
06/07/2018 5.3 5.5 5.05 5.15 459,834
06/06/2018 5.35 5.525 5.25 5.25 337,334
06/05/2018 5.3 5.5 5.25 5.45 246,578
06/04/2018 5.1 5.35 5.1 5.35 275,291
06/01/2018 5.1 5.25 5.05 5.05 246,749
05/31/2018 5.15 5.25 5.1 5.1 217,530
05/30/2018 5.15 5.3 5.15 5.2 200,911
05/29/2018 5.35 5.4 5.1 5.1 364,186
05/25/2018 5.55 5.7 5.3 5.4 298,554
05/24/2018 5.85 5.9 5.5 5.55 316,263
05/23/2018 6 6.4 5.8 5.9 815,545
05/22/2018 5.85 6.2334 5.4 6.05 1,031,818
05/21/2018 5.25 5.95 5.25 5.9 1,267,284
05/18/2018 5.15 5.25 5.1 5.25 260,031
05/17/2018 5.1 5.15 5.05 5.15 195,176
05/16/2018 5 5.1 4.95 5.1 156,531
05/15/2018 5.1 5.15 5 5 190,880
05/14/2018 5.05 5.25 5.005 5.15 279,238
05/11/2018 5.1 5.25 5.05 5.05 237,444
05/10/2018 5.05 5.25 4.9 5.15 427,253
05/09/2018 5.5 5.55 5.2 5.45 467,293
05/08/2018 5.2 5.45 5.15 5.45 240,428
05/07/2018 5.3 5.413 5.2 5.2 313,147
05/04/2018 5.15 5.45 5.05 5.3 524,438
05/03/2018 4.95 5.15 4.9 5.1 422,929
05/02/2018 5.05 5.1 4.95 5.05 214,313
05/01/2018 5 5.1 4.8704 5.1 202,108
04/30/2018 5.05 5.1 4.95 4.95 220,547
04/27/2018 5 5.1 4.85 5.1 456,367
04/26/2018 5 5.025 4.9 4.95 228,180
04/25/2018 4.85 5 4.81 4.95 402,080
04/24/2018 4.9 5 4.81 4.9 479,657
04/23/2018 4.9 5 4.8 4.85 751,503
04/20/2018 4.9 4.95 4.85 4.9 414,505
04/19/2018 5 5 4.875 4.9 303,750
04/18/2018 5.05 5.15 4.95 5 471,683
04/17/2018 5.05 5.2 5 5.05 311,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio