NYSE:QUAD | Historical Stock Price | Quad/Graphics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.07$3.92$7.42$14.06$26.62$50.402010-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$41.26$41.2620,400——
2010-12-30$41.25$41.2556,100——
2010-12-29$41.35$41.357,200——
2010-12-28$41.83$41.8319,900——
2010-12-27$41.36$41.369,000——
2010-12-23$41.50$41.5062,500——
2010-12-22$41.64$41.6424,300——
2010-12-21$42.93$42.939,800——
2010-12-20$43.11$43.1146,000——
2010-12-17$42.56$42.5622,200——
2010-12-16$43.01$43.0146,100——
2010-12-15$43.27$43.27400——
2010-12-14$43.26$43.2673,400——
2010-12-13$43.78$43.7813,800——
2010-12-10$44.04$44.0414,800——
2010-12-09$44.00$44.0010,300——
2010-12-08$44.24$44.2423,500——
2010-12-07$44.15$44.1566,400——
2010-12-06$42.95$42.9513,300——
2010-12-03$42.73$42.736,100——
2010-12-02$43.56$43.567,200——
2010-12-01$43.50$43.5019,000——
2010-11-30$43.50$43.5068,300——
2010-11-29$44.00$44.0046,300——
2010-11-26$41.61$41.612,800——
2010-11-24$41.69$41.692,500——
2010-11-23$41.66$41.6612,600——
2010-11-22$41.69$41.694,000——
2010-11-19$41.99$41.9930,700——
2010-11-18$42.43$42.4348,500——
2010-11-17$42.20$42.205,000——
2010-11-16$41.96$41.9622,100——
2010-11-15$42.00$42.0042,900——
2010-11-12$42.66$42.6619,900——
2010-11-11$42.75$42.75222,600——
2010-11-10$45.91$45.9132,400——
2010-11-09$46.27$46.2745,200——
2010-11-08$45.20$45.2046,500——
2010-11-05$44.47$44.4719,500——
2010-11-04$44.88$44.8818,200——
2010-11-03$44.76$44.7616,500——
2010-11-02$44.45$44.4525,400——
2010-11-01$44.94$44.9415,300——
2010-10-29$44.70$44.7036,500——
2010-10-28$45.00$45.0036,600——
2010-10-27$44.90$44.9027,700——
2010-10-26$44.50$44.5049,000——
2010-10-25$45.95$45.954,700——
2010-10-22$45.72$45.726,600——
2010-10-21$46.00$46.00242,000——
2010-10-20$45.35$45.352,500——
2010-10-19$45.31$45.3114,700——
2010-10-18$45.21$45.2122,600——
2010-10-15$45.35$45.357,400——
2010-10-14$45.53$45.534,600——
2010-10-13$45.01$45.018,600——
2010-10-12$44.20$44.2016,100——
2010-10-11$44.10$44.1097,800——
2010-10-08$45.16$45.1610,400——
2010-10-07$45.90$45.906,000——
2010-10-06$45.86$45.8697,600——
2010-10-05$45.95$45.9516,900——
2010-10-04$46.10$46.1014,300——
2010-10-01$46.33$46.3347,900——
2010-09-30$46.72$46.7231,000——
2010-09-29$46.80$46.806,400——
2010-09-28$47.60$47.602,600——
2010-09-27$48.10$48.1011,500——
2010-09-24$48.80$48.8055,900——
2010-09-23$47.50$47.509,200——
2010-09-22$47.80$47.8022,100——
2010-09-21$48.40$48.4032,100——
2010-09-20$48.20$48.2036,100——
2010-09-17$48.50$48.50214,500——
2010-09-16$44.90$44.9028,100——
2010-09-15$44.27$44.2749,800——
2010-09-14$43.60$43.606,500——
2010-09-13$43.57$43.5711,300——
2010-09-10$43.50$43.5031,300——
2010-09-09$43.29$43.2944,200——
2010-09-08$42.99$42.997,400——
2010-09-07$43.59$43.593,100——
2010-09-03$43.31$43.3110,900——
2010-09-02$43.19$43.192,200——
2010-09-01$43.15$43.1560,200——
2010-08-31$42.55$42.5534,500——
2010-08-30$42.80$42.8031,500——
2010-08-27$42.76$42.7616,700——
2010-08-26$42.65$42.652,100——
2010-08-25$42.60$42.6028,600——
2010-08-24$42.70$42.7040,900——
2010-08-23$42.94$42.9423,500——
2010-08-20$43.50$43.5028,000——
2010-08-19$43.72$43.727,100——
2010-08-18$43.89$43.8938,000——
2010-08-17$43.75$43.7519,000——
2010-08-16$44.09$44.094,300——
2010-08-13$44.15$44.15115,100——
2010-08-12$43.25$43.2534,400——
2010-08-11$42.80$42.80217,000——
2010-08-10$42.21$42.2124,200——
2010-08-09$41.58$41.5818,700——
2010-08-06$41.90$41.906,100——
2010-08-05$42.38$42.3895,600——
2010-08-04$40.27$40.27121,600——
2010-08-03$42.20$42.2024,000——
2010-08-02$42.12$42.1214,300——
2010-07-30$42.54$42.5457,200——
2010-07-29$42.99$42.995,000——
2010-07-28$43.00$43.0024,000——
2010-07-27$42.71$42.7120,600——
2010-07-26$42.95$42.9516,100——
2010-07-23$42.76$42.7651,700——
2010-07-22$42.76$42.7645,000——
2010-07-21$42.05$42.0518,000——
2010-07-20$43.03$43.0339,300——
2010-07-19$43.99$43.9996,300——
2010-07-16$44.99$44.99941,300——
2010-07-15$42.60$42.60213,000——
2010-07-14$44.59$44.5930,000——
2010-07-13$47.00$47.0015,000——
2010-07-12$47.00$47.0015,400——
2010-07-09$47.25$47.2523,000——
2010-07-08$47.70$47.7056,900——
2010-07-07$48.50$48.5086,900——
2010-07-06$48.00$48.0020,500——