Quad/Graphics, Inc. (QUAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.8800 | 5.0400 | 4.8800 | 4.9600 | 4.9600 | 74,048 |
| May 20, 2024 | 4.9700 | 5.0800 | 4.8600 | 4.9000 | 4.9000 | 163,800 |
| May 17, 2024 | 4.9700 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 111,100 |
| May 16, 2024 | 4.7300 | 5.0100 | 4.7000 | 4.9500 | 4.9500 | 186,500 |
| May 15, 2024 | 4.8300 | 4.8400 | 4.6600 | 4.7300 | 4.7300 | 66,800 |
| May 14, 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7800 | 4.7800 | 52,900 |
| May 13, 2024 | 4.7700 | 4.7800 | 4.7000 | 4.7100 | 4.7100 | 76,900 |
| May 10, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 86,100 |
| May 09, 2024 | 4.7000 | 4.8600 | 4.6500 | 4.8100 | 4.8100 | 151,200 |
| May 08, 2024 | 4.5000 | 4.6900 | 4.4400 | 4.6700 | 4.6700 | 130,300 |
| May 07, 2024 | 4.5900 | 4.6400 | 4.4900 | 4.5100 | 4.5100 | 166,500 |
| May 06, 2024 | 4.8500 | 4.8500 | 4.5300 | 4.5400 | 4.5400 | 355,600 |
| May 03, 2024 | 4.6600 | 4.8800 | 4.6600 | 4.8100 | 4.8100 | 265,800 |
| May 02, 2024 | 4.6100 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 307,500 |
| May 01, 2024 | 4.5300 | 4.6600 | 4.4100 | 4.5300 | 4.5300 | 137,800 |
| Apr 30, 2024 | 4.5700 | 4.5800 | 4.4500 | 4.4900 | 4.4900 | 83,400 |
| Apr 29, 2024 | 4.4700 | 4.7100 | 4.4200 | 4.6000 | 4.6000 | 86,900 |
| Apr 26, 2024 | 4.6000 | 4.6300 | 4.4700 | 4.5200 | 4.5200 | 97,000 |
| Apr 25, 2024 | 4.6100 | 4.6400 | 4.5400 | 4.5900 | 4.5900 | 66,700 |
| Apr 24, 2024 | 4.7600 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 92,200 |
| Apr 23, 2024 | 4.6200 | 4.8600 | 4.5600 | 4.7900 | 4.7900 | 161,200 |
| Apr 22, 2024 | 4.6000 | 4.7500 | 4.5700 | 4.6200 | 4.6200 | 100,300 |
| Apr 19, 2024 | 4.5100 | 4.6500 | 4.4400 | 4.6300 | 4.6300 | 146,200 |
| Apr 18, 2024 | 4.6100 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 129,900 |
| Apr 17, 2024 | 4.7100 | 4.7400 | 4.4200 | 4.5900 | 4.5900 | 216,100 |
| Apr 16, 2024 | 4.6300 | 4.6600 | 4.4200 | 4.6300 | 4.6300 | 318,600 |
| Apr 15, 2024 | 4.8800 | 4.9500 | 4.4700 | 4.5800 | 4.5800 | 291,100 |
| Apr 12, 2024 | 4.8100 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 250,000 |
| Apr 11, 2024 | 5.0800 | 5.1000 | 4.8100 | 4.8400 | 4.8400 | 170,300 |
| Apr 10, 2024 | 5.0600 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 132,900 |
| Apr 09, 2024 | 5.2500 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 79,300 |
| Apr 08, 2024 | 5.1500 | 5.3600 | 5.1100 | 5.2600 | 5.2600 | 95,800 |
| Apr 05, 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 85,400 |
| Apr 04, 2024 | 5.4400 | 5.4400 | 5.2200 | 5.2600 | 5.2600 | 105,600 |
| Apr 03, 2024 | 5.2000 | 5.3900 | 5.1900 | 5.3700 | 5.3700 | 145,700 |
| Apr 02, 2024 | 5.4500 | 5.4500 | 5.1800 | 5.2400 | 5.2400 | 136,600 |
| Apr 01, 2024 | 5.2800 | 5.5000 | 5.2800 | 5.4200 | 5.4200 | 205,000 |
| Mar 28, 2024 | 5.2900 | 5.3600 | 5.1800 | 5.3100 | 5.3100 | 180,500 |
| Mar 27, 2024 | 5.4600 | 5.5000 | 5.2300 | 5.2700 | 5.2700 | 211,200 |
| Mar 26, 2024 | 5.3700 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 74,500 |
| Mar 25, 2024 | 5.4500 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 92,000 |
| Mar 22, 2024 | 5.2700 | 5.4600 | 5.2300 | 5.4500 | 5.4500 | 135,100 |
| Mar 21, 2024 | 5.1200 | 5.4200 | 5.0800 | 5.2900 | 5.2900 | 285,300 |
| Mar 20, 2024 | 5.1100 | 5.1700 | 5.0000 | 5.0400 | 5.0400 | 367,900 |
| Mar 19, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 125,600 |
| Mar 18, 2024 | 5.0600 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 132,800 |
| Mar 15, 2024 | 4.8500 | 5.1200 | 4.8500 | 5.0800 | 5.0800 | 286,500 |
| Mar 14, 2024 | 4.8600 | 4.9800 | 4.7700 | 4.8600 | 4.8600 | 101,800 |
| Mar 13, 2024 | 5.0700 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 75,700 |
| Mar 12, 2024 | 5.0800 | 5.1700 | 4.9900 | 5.0600 | 5.0600 | 172,900 |
| Mar 11, 2024 | 5.2000 | 5.2200 | 4.8500 | 5.0500 | 5.0500 | 283,500 |
| Mar 08, 2024 | 5.3500 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 64,900 |
| Mar 07, 2024 | 5.3300 | 5.3700 | 5.2000 | 5.3400 | 5.3400 | 97,600 |
| Mar 06, 2024 | 5.4400 | 5.4900 | 5.1800 | 5.3300 | 5.3300 | 169,800 |
| Mar 05, 2024 | 5.5900 | 5.6100 | 5.1500 | 5.3600 | 5.3600 | 261,500 |
| Mar 04, 2024 | 5.8900 | 5.9400 | 5.5900 | 5.6300 | 5.6300 | 168,500 |
| Mar 01, 2024 | 6.0400 | 6.0400 | 5.8000 | 5.8600 | 5.8600 | 134,900 |
| Feb 29, 2024 | 6.1200 | 6.1200 | 5.8800 | 5.9900 | 5.9900 | 161,800 |
| Feb 28, 2024 | 6.0100 | 6.1400 | 5.7700 | 5.9300 | 5.9300 | 224,400 |
| Feb 27, 2024 | 5.5000 | 6.1900 | 5.3500 | 6.0300 | 6.0300 | 562,900 |
| Feb 26, 2024 | 5.2800 | 5.4700 | 5.2400 | 5.2900 | 5.2900 | 163,100 |
| Feb 26, 2024 | 0.05 Dividend | |||||
| Feb 23, 2024 | 5.5600 | 5.5600 | 5.2200 | 5.3400 | 5.2900 | 97,200 |
| Feb 22, 2024 | 5.8600 | 5.8800 | 5.2100 | 5.4700 | 5.4188 | 239,300 |
| Feb 21, 2024 | 6.7000 | 6.7500 | 5.8200 | 5.8800 | 5.8249 | 219,900 |
| Feb 20, 2024 | 6.3400 | 6.6000 | 6.0900 | 6.4800 | 6.4193 | 301,600 |
| Feb 16, 2024 | 5.6700 | 6.5900 | 5.4300 | 6.5000 | 6.4391 | 465,300 |
| Feb 15, 2024 | 5.5900 | 5.6700 | 5.2900 | 5.4800 | 5.4287 | 139,600 |
| Feb 14, 2024 | 5.3700 | 5.6300 | 5.1700 | 5.5800 | 5.5278 | 131,800 |
| Feb 13, 2024 | 5.5100 | 5.6000 | 5.2300 | 5.2700 | 5.2207 | 149,900 |
| Feb 12, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.7100 | 5.6565 | 212,400 |
| Feb 09, 2024 | 5.4500 | 5.7000 | 5.4100 | 5.6300 | 5.5773 | 130,300 |
| Feb 08, 2024 | 5.1700 | 5.5300 | 5.1200 | 5.4500 | 5.3990 | 67,200 |
| Feb 07, 2024 | 5.3700 | 5.4000 | 5.1500 | 5.1800 | 5.1315 | 84,200 |
| Feb 06, 2024 | 5.3900 | 5.4800 | 5.2600 | 5.3400 | 5.2900 | 47,700 |
| Feb 05, 2024 | 5.5300 | 5.5300 | 5.4000 | 5.4200 | 5.3693 | 69,700 |
| Feb 02, 2024 | 5.4400 | 5.5900 | 5.4200 | 5.5500 | 5.4980 | 92,200 |
| Feb 01, 2024 | 5.4900 | 5.7000 | 5.4900 | 5.5500 | 5.4980 | 90,400 |
| Jan 31, 2024 | 5.7700 | 5.7700 | 5.4500 | 5.4600 | 5.4089 | 72,300 |
| Jan 30, 2024 | 5.7400 | 5.7700 | 5.6300 | 5.7600 | 5.7061 | 65,100 |
| Jan 29, 2024 | 5.7300 | 5.7300 | 5.5300 | 5.6900 | 5.6367 | 46,300 |
| Jan 26, 2024 | 5.7800 | 5.8200 | 5.6100 | 5.7200 | 5.6664 | 109,100 |
| Jan 25, 2024 | 5.6200 | 5.7000 | 5.4700 | 5.6900 | 5.6367 | 63,000 |
| Jan 24, 2024 | 5.6000 | 5.6000 | 5.4600 | 5.4900 | 5.4386 | 56,200 |
| Jan 23, 2024 | 5.4300 | 5.5400 | 5.3600 | 5.4700 | 5.4188 | 120,700 |
| Jan 22, 2024 | 5.2700 | 5.3900 | 5.1900 | 5.3400 | 5.2900 | 88,600 |
| Jan 19, 2024 | 5.0700 | 5.2600 | 5.0200 | 5.2100 | 5.1612 | 84,900 |
| Jan 18, 2024 | 4.9700 | 5.0400 | 4.7800 | 5.0200 | 4.9730 | 57,700 |
| Jan 17, 2024 | 4.9300 | 4.9900 | 4.7900 | 4.9400 | 4.8937 | 67,000 |
| Jan 16, 2024 | 5.0300 | 5.0600 | 4.9500 | 5.0200 | 4.9730 | 52,200 |
| Jan 12, 2024 | 5.2500 | 5.2600 | 5.0400 | 5.0800 | 5.0324 | 38,500 |
| Jan 11, 2024 | 5.1300 | 5.2100 | 4.9400 | 5.1400 | 5.0919 | 101,400 |
| Jan 10, 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1300 | 5.0820 | 49,000 |
| Jan 09, 2024 | 5.1800 | 5.2100 | 5.0900 | 5.1200 | 5.0721 | 58,900 |
| Jan 08, 2024 | 5.2600 | 5.3700 | 5.2200 | 5.3000 | 5.2504 | 58,800 |
| Jan 05, 2024 | 5.0500 | 5.3000 | 4.9500 | 5.2300 | 5.1810 | 105,400 |
| Jan 04, 2024 | 5.3700 | 5.4100 | 5.0900 | 5.1400 | 5.0919 | 86,000 |
| Jan 03, 2024 | 5.3200 | 5.6700 | 5.2200 | 5.3800 | 5.3296 | 165,600 |
| Jan 02, 2024 | 5.3900 | 5.4700 | 5.2500 | 5.3300 | 5.2801 | 98,000 |
| Dec 29, 2023 | 5.6100 | 5.6100 | 5.3900 | 5.4200 | 5.3693 | 108,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.