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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.82$6.98183,600——
2020-12-30$3.82$6.98142,500——
2020-12-29$3.83$6.99213,900——
2020-12-28$3.92$7.16511,900——
2020-12-24$3.52$6.4385,500——
2020-12-23$3.56$6.50272,700——
2020-12-22$3.42$6.25231,700——
2020-12-21$3.73$6.81259,200——
2020-12-18$3.80$6.94561,700——
2020-12-17$4.00$7.30292,300——
2020-12-16$3.75$6.85420,400——
2020-12-15$3.92$7.164,595,200——
2020-12-14$3.49$6.37242,100——
2020-12-11$3.43$6.26131,700——
2020-12-10$3.47$6.34232,700——
2020-12-09$3.27$5.97199,800——
2020-12-08$3.42$6.25181,000——
2020-12-07$3.47$6.3494,200——
2020-12-04$3.55$6.48151,400——
2020-12-03$3.36$6.14121,700——
2020-12-02$3.42$6.2581,000——
2020-12-01$3.36$6.14225,600——
2020-11-30$3.10$5.66224,200——
2020-11-27$3.49$6.37112,900——
2020-11-25$3.60$6.57366,600——
2020-11-24$3.51$6.41399,100——
2020-11-23$3.11$5.68266,100——
2020-11-20$2.87$5.2492,200——
2020-11-19$2.95$5.39155,500——
2020-11-18$2.97$5.42243,000——
2020-11-17$2.93$5.35218,400——
2020-11-16$2.95$5.39291,000——
2020-11-13$2.70$4.93190,000——
2020-11-12$2.57$4.69143,000——
2020-11-11$2.71$4.95189,100——
2020-11-10$2.66$4.86716,600——
2020-11-09$2.29$4.18307,500——
2020-11-06$2.17$3.96197,400——
2020-11-05$2.18$3.98157,300——
2020-11-04$2.21$4.04306,600——
2020-11-03$2.42$4.42164,700——
2020-11-02$2.31$4.22241,700——
2020-10-30$2.27$4.15192,300——
2020-10-29$2.26$4.13166,700——
2020-10-28$2.34$4.27257,200——
2020-10-27$2.53$4.62245,800——
2020-10-26$2.67$4.88155,300——
2020-10-23$2.73$4.9982,000——
2020-10-22$2.75$5.0290,700——
2020-10-21$2.74$5.00131,400——
2020-10-20$2.79$5.1057,800——
2020-10-19$2.82$5.15107,700——
2020-10-16$2.92$5.33119,400——
2020-10-15$2.89$5.28125,900——
2020-10-14$2.85$5.2084,800——
2020-10-13$2.97$5.4284,700——
2020-10-12$3.08$5.62121,000——
2020-10-09$2.99$5.4669,100——
2020-10-08$3.07$5.61132,800——
2020-10-07$2.93$5.35150,800——
2020-10-06$3.02$5.52115,900——
2020-10-05$2.98$5.44136,500——
2020-10-02$2.93$5.35151,600——
2020-10-01$2.97$5.42198,400——
2020-09-30$3.03$5.53171,400——
2020-09-29$3.09$5.6442,000——
2020-09-28$3.17$5.79135,800——
2020-09-25$2.98$5.44137,300——
2020-09-24$2.98$5.44246,200——
2020-09-23$3.08$5.62249,900——
2020-09-22$3.10$5.66119,300——
2020-09-21$3.19$5.83109,400——
2020-09-18$3.51$6.41367,900——
2020-09-17$3.21$5.8690,300——
2020-09-16$3.14$5.73160,600——
2020-09-15$3.15$5.7575,800——
2020-09-14$3.21$5.8687,600——
2020-09-11$3.15$5.7561,600——
2020-09-10$3.26$5.9597,000——
2020-09-09$3.09$5.64219,300——
2020-09-08$3.24$5.92126,200——
2020-09-04$3.42$6.25109,200——
2020-09-03$3.40$6.21140,800——
2020-09-02$3.47$6.3454,000——
2020-09-01$3.47$6.34120,000——
2020-08-31$3.49$6.37156,400——
2020-08-28$3.64$6.6587,500——
2020-08-27$3.55$6.48145,400——
2020-08-26$3.54$6.46123,600——
2020-08-25$3.49$6.3763,100——
2020-08-24$3.46$6.3284,300——
2020-08-21$3.44$6.28134,500——
2020-08-20$3.51$6.41118,000——
2020-08-19$3.43$6.26111,000——
2020-08-18$3.52$6.4381,100——
2020-08-17$3.43$6.26191,200——
2020-08-14$3.67$6.70125,400——
2020-08-13$3.81$6.96184,500——
2020-08-12$3.79$6.92164,500——
2020-08-11$3.68$6.72258,600——
2020-08-10$3.58$6.54189,100——
2020-08-07$3.45$6.30253,900——
2020-08-06$3.76$6.87194,900——
2020-08-05$3.51$6.41319,100——
2020-08-04$3.35$6.12205,900——
2020-08-03$3.30$6.03179,200——
2020-07-31$3.11$5.68164,100——
2020-07-30$3.35$6.12123,800——
2020-07-29$3.27$5.97162,600——
2020-07-28$3.10$5.66149,000——
2020-07-27$3.10$5.66198,400——
2020-07-24$3.02$5.52173,200——
2020-07-23$3.11$5.68136,300——
2020-07-22$3.26$5.95143,100——
2020-07-21$3.28$5.99192,900——
2020-07-20$3.09$5.64192,700——
2020-07-17$3.26$5.95178,800——
2020-07-16$3.16$5.77123,400——
2020-07-15$3.22$5.88312,800——
2020-07-14$2.92$5.33197,200——
2020-07-13$2.91$5.31361,700——
2020-07-10$3.25$5.94132,400——
2020-07-09$3.23$5.90303,400——
2020-07-08$3.30$6.03274,400——
2020-07-07$3.28$5.99175,200——
2020-07-06$3.25$5.94183,600——
2020-07-02$3.15$5.75304,300——
2020-07-01$3.40$6.21257,200——
2020-06-30$3.25$5.94129,200——
2020-06-29$3.24$5.92279,800——
2020-06-26$3.11$5.68679,000——
2020-06-25$3.13$5.72342,300——
2020-06-24$2.95$5.39423,400——
2020-06-23$3.24$5.92401,100——
2020-06-22$3.19$5.83512,300——
2020-06-19$3.43$6.26753,100——
2020-06-18$3.40$6.21428,300——
2020-06-17$3.68$6.72339,300——
2020-06-16$3.74$6.83265,700——
2020-06-15$3.62$6.61250,400——
2020-06-12$3.34$6.10390,300——
2020-06-11$3.39$6.19347,900——
2020-06-10$3.83$6.99328,400——
2020-06-09$4.25$7.76441,700——
2020-06-08$4.64$8.47804,900——
2020-06-05$3.95$7.21703,100——
2020-06-04$3.45$6.30397,300——
2020-06-03$3.15$5.75428,300——
2020-06-02$2.99$5.46202,800——
2020-06-01$3.00$5.48280,100——
2020-05-29$2.85$5.20669,500——
2020-05-28$3.16$5.77226,700——
2020-05-27$3.27$5.97308,100——
2020-05-26$3.24$5.92288,500——
2020-05-22$2.92$5.33155,700——
2020-05-21$2.99$5.46271,400——
2020-05-20$2.74$5.00192,500——
2020-05-19$2.61$4.77184,100——
2020-05-18$2.72$4.97325,700——
2020-05-15$2.65$4.84294,100——
2020-05-14$2.74$5.00346,800——
2020-05-13$2.61$4.77414,000——
2020-05-12$2.98$5.44313,600——
2020-05-11$3.30$6.03227,200——
2020-05-08$3.37$6.15269,200——
2020-05-07$3.03$5.53317,100——
2020-05-06$3.06$5.59450,100——
2020-05-05$3.16$5.77215,000——
2020-05-04$3.08$5.62390,700——
2020-05-01$3.37$6.15206,700——
2020-04-30$3.72$6.79399,700——
2020-04-29$3.91$7.14626,600——
2020-04-28$3.20$5.84487,200——
2020-04-27$3.07$5.61463,500——
2020-04-24$2.64$4.82304,300——
2020-04-23$2.55$4.66303,900——
2020-04-22$2.57$4.69353,200——
2020-04-21$2.40$4.38440,600——
2020-04-20$2.34$4.27423,600——
2020-04-17$2.56$4.68390,100——
2020-04-16$2.53$4.62299,200——
2020-04-15$2.74$5.00368,300——
2020-04-14$3.16$5.77622,500——
2020-04-13$3.27$5.97758,400——
2020-04-09$3.01$5.50774,400——
2020-04-08$2.64$4.82849,300——
2020-04-07$2.24$4.092,223,600——
2020-04-06$2.10$3.83682,200——
2020-04-03$2.09$3.82721,700——
2020-04-02$2.09$3.82512,000——
2020-04-01$2.29$4.18473,700——
2020-03-31$2.52$4.60599,100——
2020-03-30$2.68$4.89720,400——
2020-03-27$3.11$5.68373,800——
2020-03-26$3.35$6.12485,500——
2020-03-25$3.51$6.41437,500——
2020-03-24$3.53$6.45420,400——
2020-03-23$3.29$6.01652,200——
2020-03-20$3.26$5.95893,100——
2020-03-19$3.66$6.68573,300——
2020-03-18$3.57$6.52685,000——
2020-03-17$3.80$6.94701,100——
2020-03-16$3.37$6.15571,000——
2020-03-13$3.23$5.90793,800——
2020-03-12$2.83$5.17629,200——
2020-03-11$3.30$6.03419,000——
2020-03-10$3.55$6.48493,900——
2020-03-09$3.40$6.21523,700——
2020-03-06$3.96$7.23507,300——
2020-03-05$3.98$7.27651,500——
2020-03-04$4.40$8.04407,000——
2020-03-03$4.31$7.87620,100——
2020-03-02$4.49$8.20640,500——
2020-02-28$4.80$8.771,128,400——
2020-02-27$4.73$8.641,044,300——
2020-02-26$4.68$8.271,008,000——
2020-02-25$5.18$9.16615,600——
2020-02-24$5.43$9.60741,600——
2020-02-21$5.70$10.08779,100——
2020-02-20$6.19$10.941,083,200——
2020-02-19$5.99$10.592,550,600——
2020-02-18$5.09$9.00474,100——
2020-02-14$4.97$8.79316,700——
2020-02-13$5.25$9.28338,700——
2020-02-12$5.16$9.12395,400——
2020-02-11$4.76$8.41236,900——
2020-02-10$4.91$8.68253,800——
2020-02-07$4.88$8.63471,000——
2020-02-06$5.08$8.98466,000——
2020-02-05$4.86$8.59327,900——
2020-02-04$4.44$7.85330,500——
2020-02-03$4.32$7.64320,700——
2020-01-31$4.25$7.51342,200——
2020-01-30$4.38$7.74284,800——
2020-01-29$4.46$7.88272,400——
2020-01-28$4.55$8.04282,600——
2020-01-27$4.57$8.08196,400——
2020-01-24$4.62$8.17321,600——
2020-01-23$4.80$8.48304,200——
2020-01-22$4.93$8.71229,200——
2020-01-21$4.85$8.57191,300——
2020-01-17$4.87$8.61179,500——
2020-01-16$4.89$8.64313,500——
2020-01-15$4.79$8.47193,000——
2020-01-14$4.73$8.36283,300——
2020-01-13$4.66$8.24327,200——
2020-01-10$4.73$8.36397,300——
2020-01-09$4.96$8.77301,900——
2020-01-08$5.02$8.87484,000——
2020-01-07$5.13$9.07497,200——
2020-01-06$5.00$8.84500,600——
2020-01-03$4.85$8.57392,200——
2020-01-02$4.98$8.80606,700——