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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.39$22.50172,200——
2012-12-28$19.53$21.55118,900——
2012-12-27$19.73$21.77102,600——
2012-12-26$19.40$21.40114,300——
2012-12-24$18.97$20.9358,100——
2012-12-21$18.68$20.61525,400——
2012-12-20$18.38$20.28419,900——
2012-12-19$20.65$22.78394,400——
2012-12-18$20.60$22.73273,700——
2012-12-17$19.62$21.65262,100——
2012-12-14$19.11$21.08655,200——
2012-12-13$16.71$18.4495,800——
2012-12-12$16.64$18.36107,800——
2012-12-11$16.31$17.99110,600——
2012-12-10$15.89$17.5358,300——
2012-12-07$15.57$17.1856,600——
2012-12-06$15.70$17.32115,600——
2012-12-05$15.75$17.3889,300——
2012-12-04$15.79$17.42349,600——
2012-12-03$16.85$18.59171,000——
2012-11-30$16.20$17.87314,500——
2012-11-29$16.41$18.10119,300——
2012-11-28$16.06$17.44113,200——
2012-11-27$15.69$17.04119,200——
2012-11-26$15.60$16.9443,400——
2012-11-23$15.56$16.9035,700——
2012-11-21$15.39$16.7180,000——
2012-11-20$15.34$16.66115,400——
2012-11-19$15.85$17.21131,500——
2012-11-16$15.36$16.68181,500——
2012-11-15$15.75$17.11266,200——
2012-11-14$14.55$15.80312,900——
2012-11-13$15.41$16.74117,300——
2012-11-12$15.74$17.09223,000——
2012-11-09$15.89$17.26205,800——
2012-11-08$16.11$17.50338,500——
2012-11-07$17.41$18.91147,300——
2012-11-06$18.37$19.9589,300——
2012-11-05$18.11$19.6782,900——
2012-11-02$18.55$20.15142,600——
2012-11-01$18.23$19.80195,200——
2012-10-31$18.33$19.91216,800——
2012-10-26$17.92$19.4678,600——
2012-10-25$18.01$19.5659,100——
2012-10-24$17.99$19.54142,700——
2012-10-23$18.13$19.69171,100——
2012-10-22$18.54$20.14115,500——
2012-10-19$18.83$20.45110,700——
2012-10-18$19.03$20.67177,900——
2012-10-17$19.34$21.0042,100——
2012-10-16$19.26$20.9249,600——
2012-10-15$19.47$21.1556,700——
2012-10-12$19.21$20.8669,600——
2012-10-11$19.80$21.50150,700——
2012-10-10$18.96$20.5934,300——
2012-10-09$18.91$20.54123,100——
2012-10-08$18.82$20.44138,000——
2012-10-05$18.50$20.0971,600——
2012-10-04$18.29$19.8680,300——
2012-10-03$17.49$19.00121,400——
2012-10-02$17.09$18.56146,100——
2012-10-01$16.89$18.34147,500——
2012-09-28$16.96$18.4299,100——
2012-09-27$17.21$18.69213,600——
2012-09-26$17.11$18.58241,000——
2012-09-25$17.80$19.33227,200——
2012-09-24$18.64$20.2487,700——
2012-09-21$19.05$20.69241,100——
2012-09-20$19.19$20.84129,700——
2012-09-19$19.11$20.75139,600——
2012-09-18$19.23$20.89169,200——
2012-09-17$19.36$21.0393,300——
2012-09-14$19.51$21.19189,200——
2012-09-13$19.53$21.21325,900——
2012-09-12$19.89$21.60210,500——
2012-09-11$18.93$20.5678,000——
2012-09-10$18.73$20.34253,400——
2012-09-07$18.40$19.9888,000——
2012-09-06$18.34$19.92290,000——
2012-09-05$18.44$19.76194,600——
2012-09-04$18.40$19.71257,600——
2012-08-31$18.32$19.63222,300——
2012-08-30$17.93$19.21173,900——
2012-08-29$17.63$18.89109,900——
2012-08-28$17.53$18.78119,200——
2012-08-27$17.25$18.48261,300——
2012-08-24$16.82$18.0260,100——
2012-08-23$16.32$17.48105,500——
2012-08-22$16.37$17.5499,900——
2012-08-21$16.39$17.56215,600——
2012-08-20$16.00$17.14274,100——
2012-08-17$16.00$17.1496,300——
2012-08-16$15.90$17.03141,200——
2012-08-15$15.70$16.82103,400——
2012-08-14$15.89$17.02105,900——
2012-08-13$15.92$17.06109,200——
2012-08-10$15.67$16.79157,000——
2012-08-09$15.76$16.88279,100——
2012-08-08$14.82$15.88505,300——
2012-08-07$15.66$16.78327,200——
2012-08-06$15.58$16.69151,100——
2012-08-03$15.53$16.64105,700——
2012-08-02$15.31$16.40163,800——
2012-08-01$15.47$16.57138,600——
2012-07-31$15.39$16.49196,600——
2012-07-30$15.72$16.84208,000——
2012-07-27$15.92$17.06141,300——
2012-07-26$15.95$17.09172,300——
2012-07-25$15.60$16.71287,600——
2012-07-24$15.42$16.52170,800——
2012-07-23$15.64$16.76180,900——
2012-07-20$15.91$17.05315,700——
2012-07-19$16.33$17.50102,400——
2012-07-18$16.52$17.70139,600——
2012-07-17$16.94$18.15214,500——
2012-07-16$16.46$17.63157,700——
2012-07-13$16.59$17.77407,100——
2012-07-12$15.48$16.58184,900——
2012-07-11$15.68$16.80264,700——
2012-07-10$15.50$16.61181,400——
2012-07-09$15.45$16.55344,000——
2012-07-06$15.00$16.07334,400——
2012-07-05$14.73$15.78196,100——
2012-07-03$14.61$15.6568,300——
2012-07-02$14.55$15.59160,500——
2012-06-29$14.38$15.41256,200——
2012-06-28$13.91$14.90216,200——
2012-06-27$13.80$14.78229,300——
2012-06-26$13.60$14.57169,000——
2012-06-25$13.41$14.37196,200——
2012-06-22$13.53$14.50280,900——
2012-06-21$13.41$14.37114,100——
2012-06-20$13.68$14.66177,000——
2012-06-19$13.48$14.44153,600——
2012-06-18$13.09$14.02133,100——
2012-06-15$13.39$14.35265,400——
2012-06-14$12.66$13.56143,400——
2012-06-13$12.58$13.48136,900——
2012-06-12$12.30$13.18141,500——
2012-06-11$11.91$12.76149,300——
2012-06-08$12.69$13.60200,300——
2012-06-07$12.81$13.72168,200——
2012-06-06$13.04$13.70166,400——
2012-06-05$12.49$13.12154,100——
2012-06-04$12.26$12.88161,200——
2012-06-01$12.04$12.65174,100——
2012-05-31$12.64$13.28285,900——
2012-05-30$12.46$13.09171,100——
2012-05-29$12.88$13.53162,300——
2012-05-25$12.54$13.18228,700——
2012-05-24$12.30$12.92182,600——
2012-05-23$12.75$13.40191,700——
2012-05-22$12.49$13.12224,100——
2012-05-21$12.85$13.50105,100——
2012-05-18$12.82$13.47168,000——
2012-05-17$12.72$13.37144,800——
2012-05-16$13.43$14.11242,000——
2012-05-15$13.25$13.92164,400——
2012-05-14$12.82$13.47273,000——
2012-05-11$12.92$13.58306,600——
2012-05-10$13.24$13.911,600,000——
2012-05-09$12.31$12.94203,600——
2012-05-08$12.54$13.18229,400——
2012-05-07$12.32$12.95176,400——
2012-05-04$12.25$12.87147,400——
2012-05-03$12.47$13.10185,000——
2012-05-02$13.05$13.71169,000——
2012-05-01$13.68$14.37450,000——
2012-04-30$13.44$14.12124,800——
2012-04-27$13.15$13.82128,000——
2012-04-26$13.02$13.68396,300——
2012-04-25$12.92$13.58384,600——
2012-04-24$12.90$13.5695,300——
2012-04-23$12.69$13.33334,200——
2012-04-20$12.62$13.26180,200——
2012-04-19$12.76$13.41188,700——
2012-04-18$12.58$13.22160,000——
2012-04-17$12.52$13.16230,800——
2012-04-16$12.44$13.07243,700——
2012-04-13$12.57$13.21338,700——
2012-04-12$12.69$13.33161,000——
2012-04-11$12.44$13.07149,700——
2012-04-10$12.31$12.94215,500——
2012-04-09$12.80$13.45236,400——
2012-04-05$13.23$13.90329,200——
2012-04-04$13.28$13.95259,100——
2012-04-03$13.66$14.35243,800——
2012-04-02$13.99$14.70194,000——
2012-03-30$13.90$14.61146,600——
2012-03-29$14.04$14.75172,000——
2012-03-28$14.40$15.13171,600——
2012-03-27$14.57$15.3175,500——
2012-03-26$14.81$15.56151,600——
2012-03-23$14.25$14.97111,700——
2012-03-22$14.04$14.75253,500——
2012-03-21$14.49$15.23192,500——
2012-03-20$14.77$15.52340,900——
2012-03-19$14.69$15.44304,700——
2012-03-16$15.30$16.08532,100——
2012-03-15$14.39$15.12227,400——
2012-03-14$14.32$15.05536,900——
2012-03-13$14.17$14.89495,700——
2012-03-12$13.77$14.47735,400——
2012-03-09$13.45$14.13253,700——
2012-03-08$13.06$13.7257,000——
2012-03-07$12.84$13.23292,700——
2012-03-06$12.57$12.95254,500——
2012-03-05$12.51$12.89567,000——
2012-03-02$12.91$13.30941,800——
2012-03-01$14.39$14.83569,500——
2012-02-29$14.97$15.421,005,500——
2012-02-28$13.07$13.47153,900——
2012-02-27$13.40$13.8194,500——
2012-02-24$13.21$13.61228,900——
2012-02-23$13.29$13.69185,300——
2012-02-22$13.01$13.40171,900——
2012-02-21$13.74$14.16165,500——
2012-02-17$13.78$14.20111,300——
2012-02-16$13.97$14.39219,000——
2012-02-15$13.58$13.99204,000——
2012-02-14$14.00$14.42252,700——
2012-02-13$14.98$15.43276,100——
2012-02-10$14.83$15.28353,400——
2012-02-09$15.03$15.49366,700——
2012-02-08$13.88$14.30259,100——
2012-02-07$13.64$14.05240,500——
2012-02-06$13.23$13.63341,500——
2012-02-03$12.56$12.94391,800——
2012-02-02$11.99$12.35266,300——
2012-02-01$11.90$12.26296,900——
2012-01-31$11.75$12.11356,600——
2012-01-30$11.78$12.14435,800——
2012-01-27$11.80$12.16552,200——
2012-01-26$12.59$12.97190,900——
2012-01-25$12.96$13.35136,700——
2012-01-24$12.80$13.19251,800——
2012-01-23$13.08$13.48140,200——
2012-01-20$13.32$13.72122,300——
2012-01-19$13.31$13.71145,800——
2012-01-18$13.38$13.79287,000——
2012-01-17$13.09$13.49479,000——
2012-01-13$14.55$14.99114,000——
2012-01-12$14.90$15.35423,600——
2012-01-11$14.71$15.16291,500——
2012-01-10$15.19$15.65377,600——
2012-01-09$14.30$14.73116,600——
2012-01-06$14.60$15.04136,000——
2012-01-05$14.76$15.2188,700——
2012-01-04$15.32$15.78244,900——
2012-01-03$16.22$16.71249,700——