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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$14.34$14.78165,500——
2011-12-29$14.42$14.86133,500——
2011-12-28$14.27$14.70126,000——
2011-12-27$14.35$14.79154,500——
2011-12-23$14.16$14.5964,400——
2011-12-22$14.28$14.71176,500——
2011-12-21$14.04$14.47236,200——
2011-12-20$13.92$14.34246,600——
2011-12-19$13.57$13.98170,500——
2011-12-16$14.33$14.76402,600——
2011-12-15$13.64$14.05166,400——
2011-12-14$13.84$14.26295,800——
2011-12-13$13.52$13.93135,700——
2011-12-12$14.59$15.03163,400——
2011-12-09$15.41$15.88136,800——
2011-12-08$14.41$14.85142,300——
2011-12-07$16.27$16.76126,900——
2011-12-06$16.37$16.87141,000——
2011-12-05$16.91$17.42228,900——
2011-12-02$16.17$16.66186,500——
2011-12-01$16.15$16.64365,400——
2011-11-30$16.02$16.511,343,500——
2011-11-29$15.01$15.47201,200——
2011-11-28$15.26$15.72281,700——
2011-11-25$13.35$13.5577,400——
2011-11-23$13.55$13.75149,400——
2011-11-22$14.07$14.28327,000——
2011-11-21$14.37$14.58203,500——
2011-11-18$14.94$15.16277,700——
2011-11-17$13.50$13.70301,900——
2011-11-16$14.35$14.56542,400——
2011-11-15$12.81$13.00529,600——
2011-11-14$12.65$12.84366,000——
2011-11-11$12.63$12.82717,100——
2011-11-10$13.77$13.981,327,000——
2011-11-09$18.29$18.56164,800——
2011-11-08$19.86$20.1672,100——
2011-11-07$19.23$19.5278,000——
2011-11-04$19.07$19.3555,000——
2011-11-03$19.78$20.0778,600——
2011-11-02$18.91$19.1999,500——
2011-11-01$18.10$18.37232,600——
2011-10-31$19.72$20.01116,900——
2011-10-28$20.70$21.01112,100——
2011-10-27$20.48$20.79351,000——
2011-10-26$17.71$17.97268,100——
2011-10-25$18.50$18.78120,300——
2011-10-24$19.81$20.11237,700——
2011-10-21$18.37$18.64166,000——
2011-10-20$17.82$18.0983,500——
2011-10-19$17.88$18.15120,900——
2011-10-18$19.15$19.44128,400——
2011-10-17$17.60$17.86115,000——
2011-10-14$18.73$19.0153,300——
2011-10-13$18.18$18.4572,600——
2011-10-12$18.83$19.11100,000——
2011-10-11$17.78$18.0584,600——
2011-10-10$16.86$17.11109,400——
2011-10-07$16.38$16.62332,100——
2011-10-06$17.44$17.70282,300——
2011-10-05$16.00$16.24160,700——
2011-10-04$16.04$16.28449,900——
2011-10-03$15.72$15.95444,700——
2011-09-30$18.07$18.34430,300——
2011-09-29$18.90$19.18196,000——
2011-09-28$18.72$19.00124,800——
2011-09-27$19.72$20.01133,200——
2011-09-26$19.04$19.3294,400——
2011-09-23$18.55$18.83115,400——
2011-09-22$18.00$18.27243,400——
2011-09-21$18.75$19.03154,900——
2011-09-20$18.98$19.26245,300——
2011-09-19$19.23$19.52194,400——
2011-09-16$21.07$21.38271,900——
2011-09-15$21.40$21.7279,100——
2011-09-14$20.74$21.05119,700——
2011-09-13$20.25$20.55167,800——
2011-09-12$19.29$19.58271,400——
2011-09-09$18.45$18.73221,700——
2011-09-08$19.38$19.67241,600——
2011-09-07$20.19$20.49356,200——
2011-09-06$18.16$18.43219,700——
2011-09-02$19.41$19.70146,400——
2011-09-01$20.11$20.4197,600——
2011-08-31$20.74$21.0584,900——
2011-08-30$20.82$21.1389,400——
2011-08-29$21.25$21.57245,100——
2011-08-26$19.45$19.7468,200——
2011-08-25$18.99$19.2736,200——
2011-08-24$20.26$20.3666,800——
2011-08-23$19.30$19.39121,600——
2011-08-22$18.56$18.65183,800——
2011-08-19$19.36$19.45203,300——
2011-08-18$19.62$19.72342,900——
2011-08-17$21.46$21.56141,800——
2011-08-16$21.60$21.71142,100——
2011-08-15$21.85$21.96168,800——
2011-08-12$21.39$21.49216,200——
2011-08-11$20.53$20.63331,800——
2011-08-10$19.27$19.36668,600——
2011-08-09$26.02$26.15315,300——
2011-08-08$23.53$23.65332,800——
2011-08-05$25.75$25.88354,000——
2011-08-04$26.63$26.76275,200——
2011-08-03$28.65$28.79238,900——
2011-08-02$31.41$31.56131,200——
2011-08-01$32.32$32.4867,600——
2011-07-29$33.66$33.8264,700——
2011-07-28$34.28$34.4559,500——
2011-07-27$34.40$34.57167,400——
2011-07-26$34.95$35.1242,700——
2011-07-25$35.46$35.6359,900——
2011-07-22$36.00$36.1838,500——
2011-07-21$36.79$36.9737,500——
2011-07-20$35.63$35.80134,800——
2011-07-19$35.48$35.6577,100——
2011-07-18$35.29$35.4693,600——
2011-07-15$35.23$35.40165,400——
2011-07-14$35.68$35.85105,400——
2011-07-13$36.40$36.5868,800——
2011-07-12$36.15$36.3379,900——
2011-07-11$37.16$37.3463,100——
2011-07-08$37.95$38.1484,000——
2011-07-07$38.78$38.97113,400——
2011-07-06$38.49$38.6864,300——
2011-07-05$39.00$39.19155,600——
2011-07-01$39.10$39.2989,600——
2011-06-30$38.86$39.0586,000——
2011-06-29$38.55$38.7482,000——
2011-06-28$39.16$39.35117,800——
2011-06-27$38.29$38.48190,300——
2011-06-24$38.01$38.203,395,600——
2011-06-23$39.93$40.13172,100——
2011-06-22$40.58$40.78103,300——
2011-06-21$40.97$41.1792,900——
2011-06-20$40.95$41.1570,500——
2011-06-17$40.85$41.0595,500——
2011-06-16$40.91$41.1161,500——
2011-06-15$40.85$41.0589,700——
2011-06-14$41.00$41.20124,300——
2011-06-13$40.88$41.08139,100——
2011-06-10$41.02$41.22167,500——
2011-06-09$40.80$41.00137,100——
2011-06-08$40.73$40.9384,000——
2011-06-07$40.32$40.5251,300——
2011-06-06$40.17$40.37104,500——
2011-06-03$40.89$41.0972,300——
2011-06-02$41.00$41.20104,800——
2011-06-01$40.22$40.42152,000——
2011-05-31$41.36$41.5663,700——
2011-05-27$41.08$41.2856,300——
2011-05-26$40.92$41.1218,900——
2011-05-25$41.00$41.208,400——
2011-05-24$41.11$41.1129,000——
2011-05-23$41.02$41.0221,700——
2011-05-20$41.27$41.2724,000——
2011-05-19$41.41$41.4172,000——
2011-05-18$41.60$41.6052,700——
2011-05-17$41.38$41.3877,000——
2011-05-16$42.78$42.7862,000——
2011-05-13$42.13$42.13118,200——
2011-05-12$42.52$42.52292,500——
2011-05-11$41.63$41.63212,400——
2011-05-10$41.71$41.7149,600——
2011-05-09$41.83$41.8344,300——
2011-05-06$41.20$41.2066,000——
2011-05-05$41.38$41.3850,500——
2011-05-04$40.81$40.8127,000——
2011-05-03$39.88$39.8845,300——
2011-05-02$40.14$40.1423,400——
2011-04-29$40.06$40.0618,000——
2011-04-28$39.96$39.9687,300——
2011-04-27$40.25$40.2510,700——
2011-04-26$40.45$40.4515,400——
2011-04-25$39.98$39.9821,000——
2011-04-21$40.29$40.2932,400——
2011-04-20$40.56$40.5621,100——
2011-04-19$41.09$41.0964,400——
2011-04-18$40.84$40.8424,200——
2011-04-15$41.47$41.4713,500——
2011-04-14$41.48$41.4852,500——
2011-04-13$41.90$41.9011,600——
2011-04-12$41.99$41.9927,500——
2011-04-11$42.04$42.04251,200——
2011-04-08$42.17$42.1719,300——
2011-04-07$42.39$42.3936,100——
2011-04-06$42.63$42.6335,500——
2011-04-05$42.30$42.3043,000——
2011-04-04$42.78$42.7853,200——
2011-04-01$42.44$42.4456,300——
2011-03-31$42.54$42.5477,500——
2011-03-30$42.67$42.6734,500——
2011-03-29$42.47$42.4747,100——
2011-03-28$42.97$42.975,400——
2011-03-25$42.91$42.91138,000——
2011-03-24$43.00$43.007,500——
2011-03-23$42.90$42.9012,500——
2011-03-22$42.99$42.9938,100——
2011-03-21$42.80$42.808,200——
2011-03-18$42.97$42.9717,900——
2011-03-17$42.15$42.1513,200——
2011-03-16$42.29$42.2929,100——
2011-03-15$42.50$42.5046,300——
2011-03-14$43.30$43.3011,400——
2011-03-11$43.71$43.71105,700——
2011-03-10$43.75$43.75216,500——
2011-03-09$43.46$43.4698,300——
2011-03-08$43.83$43.8330,100——
2011-03-07$44.11$44.1136,700——
2011-03-04$44.12$44.12162,400——
2011-03-03$43.49$43.4947,700——
2011-03-02$44.40$44.405,800——
2011-03-01$44.33$44.3316,000——
2011-02-28$43.42$43.4216,300——
2011-02-25$42.97$42.975,400——
2011-02-24$42.66$42.6626,400——
2011-02-23$43.37$43.3723,900——
2011-02-22$44.09$44.0912,800——
2011-02-18$44.00$44.0011,900——
2011-02-17$44.01$44.0114,100——
2011-02-16$44.31$44.317,800——
2011-02-15$44.60$44.6054,700——
2011-02-14$45.12$45.1227,100——
2011-02-11$44.85$44.8539,200——
2011-02-10$44.87$44.8718,700——
2011-02-09$44.64$44.644,400——
2011-02-08$45.02$45.0232,300——
2011-02-07$44.73$44.732,200——
2011-02-04$44.10$44.1035,200——
2011-02-03$44.17$44.1772,600——
2011-02-02$44.11$44.118,100——
2011-02-01$43.97$43.9752,500——
2011-01-31$44.46$44.4694,200——
2011-01-28$43.40$43.40394,000——
2011-01-27$43.22$43.2221,700——
2011-01-26$42.50$42.50297,800——
2011-01-25$43.07$43.0723,400——
2011-01-24$42.95$42.956,100——
2011-01-21$43.01$43.0125,600——
2011-01-20$42.70$42.7015,900——
2011-01-19$43.03$43.033,600——
2011-01-18$43.64$43.6453,100——
2011-01-14$43.23$43.23910,600——
2011-01-13$43.00$43.00794,800——
2011-01-12$42.94$42.94198,100——
2011-01-11$42.65$42.655,900——
2011-01-10$43.10$43.1019,100——
2011-01-07$42.70$42.7020,700——
2011-01-06$43.28$43.2841,400——
2011-01-05$42.79$42.7931,000——
2011-01-04$41.75$41.756,800——
2011-01-03$42.87$42.8745,100——