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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.67$8.25417,700——
2019-12-30$4.61$8.151,099,500——
2019-12-27$4.41$7.80361,200——
2019-12-26$4.45$7.87323,800——
2019-12-24$4.45$7.87265,800——
2019-12-23$4.34$7.67696,700——
2019-12-20$4.33$7.651,991,000——
2019-12-19$4.29$7.58598,400——
2019-12-18$4.36$7.71709,900——
2019-12-17$4.26$7.53582,500——
2019-12-16$4.29$7.58565,700——
2019-12-13$4.44$7.85296,500——
2019-12-12$4.63$8.18538,900——
2019-12-11$4.51$7.97327,100——
2019-12-10$4.50$7.95263,700——
2019-12-09$4.49$7.94322,400——
2019-12-06$4.50$7.95483,000——
2019-12-05$4.40$7.78413,800——
2019-12-04$4.26$7.53452,900——
2019-12-03$4.27$7.55476,900——
2019-12-02$4.25$7.51620,600——
2019-11-29$4.49$7.94381,000——
2019-11-27$4.48$7.92722,500——
2019-11-26$4.27$7.55668,000——
2019-11-25$4.28$7.571,221,200——
2019-11-22$3.89$6.88573,500——
2019-11-21$3.95$6.981,043,500——
2019-11-20$3.70$6.54721,600——
2019-11-19$3.79$6.701,037,400——
2019-11-18$3.89$6.88979,100——
2019-11-15$4.18$7.39721,100——
2019-11-14$4.26$7.27835,600——
2019-11-13$4.28$7.30648,100——
2019-11-12$4.44$7.57820,500——
2019-11-11$4.29$7.32671,100——
2019-11-08$4.38$7.47991,100——
2019-11-07$4.22$7.201,289,600——
2019-11-06$4.27$7.282,092,300——
2019-11-05$4.55$7.761,085,000——
2019-11-04$4.62$7.881,239,200——
2019-11-01$4.63$7.902,294,900——
2019-10-31$4.53$7.733,080,000——
2019-10-30$4.85$8.275,546,000——
2019-10-29$11.27$19.22372,300——
2019-10-28$10.84$18.49228,400——
2019-10-25$10.70$18.25142,000——
2019-10-24$10.52$17.94223,100——
2019-10-23$10.90$18.59195,400——
2019-10-22$10.72$18.28323,500——
2019-10-21$10.46$17.84291,400——
2019-10-18$10.13$17.28156,700——
2019-10-17$10.19$17.38337,300——
2019-10-16$10.00$17.05303,000——
2019-10-15$9.94$16.95253,700——
2019-10-14$9.66$16.47313,600——
2019-10-11$10.04$17.12314,500——
2019-10-10$9.59$16.35249,900——
2019-10-09$9.57$16.32206,500——
2019-10-08$9.65$16.46169,800——
2019-10-07$9.62$16.41306,300——
2019-10-04$9.61$16.39158,400——
2019-10-03$9.60$16.37209,700——
2019-10-02$9.63$16.42297,400——
2019-10-01$10.33$17.62273,900——
2019-09-30$10.51$17.92487,100——
2019-09-27$10.35$17.65325,700——
2019-09-26$10.41$17.75290,100——
2019-09-25$10.46$17.84319,300——
2019-09-24$10.29$17.55492,300——
2019-09-23$10.20$17.40251,300——
2019-09-20$10.36$17.67622,800——
2019-09-19$10.51$17.92214,900——
2019-09-18$10.40$17.74138,500——
2019-09-17$10.47$17.86240,900——
2019-09-16$10.93$18.64247,900——
2019-09-13$11.11$18.95322,000——
2019-09-12$11.00$18.76470,500——
2019-09-11$11.18$19.07489,300——
2019-09-10$10.74$18.32319,900——
2019-09-09$10.06$17.16321,000——
2019-09-06$9.70$16.54231,400——
2019-09-05$9.64$16.44457,600——
2019-09-04$9.04$15.42308,800——
2019-09-03$8.53$14.55418,700——
2019-08-30$8.99$15.33256,000——
2019-08-29$9.10$15.52341,500——
2019-08-28$8.74$14.91211,200——
2019-08-27$8.64$14.73317,900——
2019-08-26$9.20$15.69143,500——
2019-08-23$9.10$15.52355,300——
2019-08-22$9.20$15.69359,300——
2019-08-21$8.81$15.02537,700——
2019-08-20$9.18$15.66237,500——
2019-08-19$9.47$16.15266,000——
2019-08-16$9.50$16.20355,400——
2019-08-15$9.51$15.71417,100——
2019-08-14$9.78$16.15560,300——
2019-08-13$10.35$17.09474,600——
2019-08-12$10.33$17.06385,200——
2019-08-09$10.34$17.08355,000——
2019-08-08$10.40$17.18570,900——
2019-08-07$10.40$17.18507,300——
2019-08-06$10.60$17.511,200,600——
2019-08-05$10.49$17.331,190,700——
2019-08-02$11.39$18.811,249,400——
2019-08-01$11.57$19.111,927,300——
2019-07-31$11.31$18.682,656,100——
2019-07-30$8.62$14.24726,000——
2019-07-29$8.47$13.99592,200——
2019-07-26$8.29$13.69729,600——
2019-07-25$8.11$13.39752,700——
2019-07-24$8.28$13.681,044,600——
2019-07-23$8.19$13.532,920,200——
2019-07-22$7.60$12.55332,100——
2019-07-19$7.54$12.45436,500——
2019-07-18$7.59$12.54384,700——
2019-07-17$7.82$12.92337,900——
2019-07-16$8.11$13.39342,500——
2019-07-15$8.12$13.41238,000——
2019-07-12$8.13$13.43445,900——
2019-07-11$7.73$12.77719,100——
2019-07-10$7.85$12.97464,500——
2019-07-09$7.59$12.54449,800——
2019-07-08$7.88$13.01480,000——
2019-07-05$7.73$12.77333,000——
2019-07-03$7.46$12.32261,500——
2019-07-02$7.54$12.45572,500——
2019-07-01$7.77$12.83505,900——
2019-06-28$7.91$13.06534,800——
2019-06-27$8.01$13.23767,000——
2019-06-26$7.59$12.541,085,800——
2019-06-25$7.56$12.491,016,700——
2019-06-24$7.93$13.101,511,800——
2019-06-21$9.12$15.062,127,300——
2019-06-20$9.74$16.09730,600——
2019-06-19$9.67$15.97767,900——
2019-06-18$9.48$15.66139,500——
2019-06-17$9.32$15.39262,000——
2019-06-14$9.29$15.34172,500——
2019-06-13$9.38$15.49287,700——
2019-06-12$9.26$15.29176,300——
2019-06-11$9.43$15.57260,800——
2019-06-10$9.25$15.28287,700——
2019-06-07$9.03$14.91263,600——
2019-06-06$8.85$14.62325,000——
2019-06-05$8.98$14.83538,900——
2019-06-04$9.12$15.06316,900——
2019-06-03$8.58$14.17460,000——
2019-05-31$8.37$13.82453,900——
2019-05-30$8.60$14.20334,500——
2019-05-29$8.75$14.45497,600——
2019-05-28$8.79$14.52348,200——
2019-05-24$9.27$15.31256,200——
2019-05-23$9.29$15.34551,200——
2019-05-22$9.75$16.10440,400——
2019-05-21$10.04$16.58337,200——
2019-05-20$9.91$16.37361,300——
2019-05-17$9.98$16.48775,500——
2019-05-16$10.69$17.16492,200——
2019-05-15$10.79$17.32566,200——
2019-05-14$10.57$16.97544,300——
2019-05-13$10.39$16.68371,600——
2019-05-10$10.90$17.50255,500——
2019-05-09$11.00$17.66314,200——
2019-05-08$10.85$17.42484,600——
2019-05-07$10.96$17.59674,900——
2019-05-06$11.20$17.98811,200——
2019-05-03$11.15$17.90468,400——
2019-05-02$10.62$17.05934,500——
2019-05-01$11.02$17.691,261,300——
2019-04-30$12.21$19.60282,100——
2019-04-29$12.25$19.66261,000——
2019-04-26$12.00$19.26290,400——
2019-04-25$11.56$18.56532,100——
2019-04-24$12.57$20.18394,600——
2019-04-23$12.29$19.73381,600——
2019-04-22$12.16$19.52354,400——
2019-04-18$12.64$20.29508,000——
2019-04-17$12.61$20.24313,600——
2019-04-16$12.43$19.95373,900——
2019-04-15$12.38$19.87395,500——
2019-04-12$12.71$20.40186,300——
2019-04-11$12.49$20.05140,900——
2019-04-10$12.35$19.82213,600——
2019-04-09$12.31$19.76483,300——
2019-04-08$12.64$20.29329,100——
2019-04-05$12.48$20.03275,700——
2019-04-04$12.37$19.86424,800——
2019-04-03$12.11$19.44390,500——
2019-04-02$12.31$19.76462,300——
2019-04-01$12.14$19.49441,200——
2019-03-29$11.90$19.10593,000——
2019-03-28$12.04$19.33333,300——
2019-03-27$11.79$18.93412,000——
2019-03-26$11.57$18.57298,000——
2019-03-25$11.35$18.22484,000——
2019-03-22$11.24$18.04551,900——
2019-03-21$11.63$18.67514,800——
2019-03-20$11.28$18.11775,100——
2019-03-19$11.44$18.36722,100——
2019-03-18$11.73$18.83675,500——
2019-03-15$12.10$19.42921,000——
2019-03-14$12.00$19.26431,300——
2019-03-13$12.13$19.47442,900——
2019-03-12$12.04$19.33441,100——
2019-03-11$12.35$19.82430,100——
2019-03-08$12.22$19.62315,900——
2019-03-07$12.38$19.87513,100——
2019-03-06$12.58$20.19481,900——
2019-03-05$13.18$21.16504,200——
2019-03-04$13.30$21.35651,500——
2019-03-01$14.35$23.04506,500——
2019-02-28$14.59$23.42579,100——
2019-02-27$14.90$23.92886,300——
2019-02-26$15.76$25.30561,900——
2019-02-25$15.71$25.22630,200——
2019-02-22$15.74$25.27477,400——
2019-02-21$16.07$25.31791,000——
2019-02-20$16.25$25.601,104,600——
2019-02-19$14.52$22.87537,600——
2019-02-15$14.54$22.90300,700——
2019-02-14$14.45$22.76497,600——
2019-02-13$14.30$22.53285,400——
2019-02-12$14.23$22.42323,500——
2019-02-11$14.05$22.13347,500——
2019-02-08$13.73$21.63238,100——
2019-02-07$13.80$21.74384,300——
2019-02-06$13.91$21.91289,900——
2019-02-05$13.90$21.90255,300——
2019-02-04$13.67$21.53323,700——
2019-02-01$13.49$21.25415,000——
2019-01-31$13.51$21.28391,700——
2019-01-30$13.67$21.53577,400——
2019-01-29$13.46$21.20448,600——
2019-01-28$13.70$21.58429,300——
2019-01-25$13.92$21.93507,400——
2019-01-24$13.50$21.27306,300——
2019-01-23$13.48$21.23354,300——
2019-01-22$13.31$20.97608,700——
2019-01-18$13.89$21.88386,700——
2019-01-17$14.08$22.18553,300——
2019-01-16$14.24$22.43338,000——
2019-01-15$13.96$21.99170,400——
2019-01-14$14.12$22.24331,500——
2019-01-11$14.07$22.16226,200——
2019-01-10$13.94$21.96243,500——
2019-01-09$14.16$22.31341,400——
2019-01-08$13.61$21.44325,000——
2019-01-07$13.31$20.97390,100——
2019-01-04$13.03$20.53492,500——
2019-01-03$12.33$19.42356,700——
2019-01-02$12.66$19.94327,500——